PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 106.00
+1.00 (0.95%)
Jul 31, 2026, 4:06 PM WIB
PT Megapower Makmur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 105.00 | 107.00 | 103.00 | 106.00 | - | 0.95% | 623,700 |
| Jul 30, 2026 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2.94% | 3,666,400 |
| Jul 29, 2026 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 2,746,300 |
| Jul 28, 2026 | 101.00 | 108.00 | 100.00 | 104.00 | 104.00 | 2.97% | 14,260,700 |
| Jul 27, 2026 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | -1.94% | 4,434,600 |
| Jul 24, 2026 | 103.00 | 109.00 | 100.00 | 103.00 | 103.00 | 0.98% | 30,664,900 |
| Jul 23, 2026 | 101.00 | 111.00 | 91.00 | 102.00 | 102.00 | 0.99% | 34,781,900 |
| Jul 22, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 4,301,300 |
| Jul 21, 2026 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 3.03% | 7,212,300 |
| Jul 20, 2026 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 2.06% | 8,410,100 |
| Jul 17, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 2,859,500 |
| Jul 16, 2026 | 96.00 | 100.00 | 95.00 | 97.00 | 97.00 | 2.11% | 7,362,900 |
| Jul 15, 2026 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 3,285,400 |
| Jul 14, 2026 | 97.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 8,286,600 |
| Jul 13, 2026 | 91.00 | 109.00 | 89.00 | 95.00 | 95.00 | 4.40% | 105,014,800 |
| Jul 10, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 2,964,000 |
| Jul 9, 2026 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 3,521,500 |
| Jul 8, 2026 | 93.00 | 93.00 | 88.00 | 91.00 | 91.00 | -2.15% | 2,915,700 |
| Jul 7, 2026 | 91.00 | 95.00 | 90.00 | 93.00 | 93.00 | 3.33% | 5,259,600 |
| Jul 6, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 2,509,200 |
| Jul 3, 2026 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 2,452,300 |
| Jul 2, 2026 | 88.00 | 91.00 | 86.00 | 88.00 | 88.00 | - | 3,697,200 |
| Jul 1, 2026 | 89.00 | 91.00 | 83.00 | 88.00 | 88.00 | -1.12% | 7,832,700 |
| Jun 30, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 2,645,200 |
| Jun 29, 2026 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 1,659,800 |
| Jun 26, 2026 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 1,636,200 |
| Jun 25, 2026 | 93.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1.05% | 3,042,000 |
| Jun 24, 2026 | 98.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 3,145,800 |
| Jun 23, 2026 | 98.00 | 107.00 | 96.00 | 98.00 | 98.00 | 1.03% | 20,861,500 |
| Jun 22, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 1,296,600 |
| Jun 19, 2026 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | - | 2,750,200 |
| Jun 18, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 2,034,700 |
| Jun 17, 2026 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 4,019,800 |
| Jun 15, 2026 | 98.00 | 102.00 | 94.00 | 100.00 | 100.00 | 3.09% | 8,288,000 |
| Jun 12, 2026 | 94.00 | 100.00 | 94.00 | 97.00 | 97.00 | 1.04% | 5,405,200 |
| Jun 11, 2026 | 96.00 | 100.00 | 94.00 | 96.00 | 96.00 | -1.03% | 8,532,800 |
| Jun 10, 2026 | 94.00 | 98.00 | 93.00 | 97.00 | 97.00 | 4.30% | 9,882,700 |
| Jun 9, 2026 | 90.00 | 97.00 | 90.00 | 93.00 | 93.00 | 1.09% | 10,462,400 |
| Jun 8, 2026 | 104.00 | 104.00 | 92.00 | 92.00 | 92.00 | -14.81% | 12,029,700 |
| Jun 5, 2026 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | -0.92% | 10,873,500 |
| Jun 4, 2026 | 112.00 | 128.00 | 106.00 | 109.00 | 109.00 | -0.91% | 111,460,100 |
| Jun 3, 2026 | 115.00 | 125.00 | 101.00 | 110.00 | 110.00 | -3.51% | 39,407,000 |
| Jun 2, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 9,068,900 |
| May 29, 2026 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | -2.56% | 9,239,900 |
| May 26, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | -2.50% | 21,148,400 |
| May 25, 2026 | 114.00 | 120.00 | 113.00 | 120.00 | 120.00 | 5.26% | 19,540,200 |
| May 22, 2026 | 113.00 | 128.00 | 110.00 | 114.00 | 114.00 | - | 37,060,900 |
| May 21, 2026 | 129.00 | 136.00 | 112.00 | 114.00 | 114.00 | -10.94% | 80,360,000 |
| May 20, 2026 | 119.00 | 148.00 | 105.00 | 128.00 | 128.00 | 6.67% | 212,604,000 |
| May 19, 2026 | 123.00 | 130.00 | 114.00 | 120.00 | 120.00 | -1.64% | 38,782,500 |