PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 117.00
-3.00 (-2.50%)
May 26, 2026, 4:10 PM WIB
PT Megapower Makmur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 128.00 | 129.00 | 113.00 | 122.00 | 122.00 | -3.94% | 22,149,800 |
| May 13, 2026 | 131.00 | 139.00 | 125.00 | 127.00 | 127.00 | -9.93% | 37,763,300 |
| May 12, 2026 | 175.00 | 192.00 | 141.00 | 141.00 | 141.00 | -14.55% | 507,720,400 |
| May 11, 2026 | 131.00 | 193.00 | 127.00 | 165.00 | 165.00 | 11.49% | 505,307,800 |
| May 8, 2026 | 110.00 | 148.00 | 109.00 | 148.00 | 148.00 | 34.55% | 182,989,500 |
| May 7, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 2,069,500 |
| May 6, 2026 | 109.00 | 117.00 | 109.00 | 112.00 | 112.00 | 3.70% | 9,563,000 |
| May 5, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 2,038,000 |
| May 4, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 3,093,300 |
| Apr 30, 2026 | 111.00 | 113.00 | 107.00 | 108.00 | 108.00 | -3.57% | 2,148,100 |
| Apr 29, 2026 | 109.00 | 117.00 | 103.00 | 112.00 | 112.00 | 1.82% | 13,668,400 |
| Apr 28, 2026 | 109.00 | 115.00 | 106.00 | 110.00 | 110.00 | 1.85% | 6,511,300 |
| Apr 27, 2026 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 2.86% | 2,670,200 |
| Apr 24, 2026 | 112.00 | 114.00 | 103.00 | 105.00 | 105.00 | -4.55% | 5,268,800 |
| Apr 23, 2026 | 113.00 | 116.00 | 109.00 | 110.00 | 110.00 | -4.35% | 8,774,400 |
| Apr 22, 2026 | 114.00 | 132.00 | 110.00 | 115.00 | 115.00 | 2.68% | 98,701,500 |
| Apr 21, 2026 | 109.00 | 114.00 | 100.00 | 112.00 | 112.00 | 3.70% | 8,688,000 |
| Apr 20, 2026 | 105.00 | 111.00 | 96.00 | 108.00 | 108.00 | 1.89% | 13,776,400 |
| Apr 17, 2026 | 111.00 | 112.00 | 106.00 | 106.00 | 106.00 | -4.50% | 7,270,000 |
| Apr 16, 2026 | 108.00 | 117.00 | 106.00 | 111.00 | 111.00 | 2.78% | 62,976,200 |
| Apr 15, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 5,260,600 |
| Apr 14, 2026 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 3.85% | 8,801,200 |
| Apr 13, 2026 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2.97% | 4,585,600 |
| Apr 10, 2026 | 103.00 | 104.00 | 93.00 | 101.00 | 101.00 | -1.94% | 11,490,100 |
| Apr 9, 2026 | 104.00 | 109.00 | 101.00 | 103.00 | 103.00 | - | 12,279,100 |
| Apr 8, 2026 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | -1.90% | 12,054,300 |
| Apr 7, 2026 | 96.00 | 119.00 | 96.00 | 105.00 | 105.00 | 9.38% | 52,653,200 |
| Apr 6, 2026 | 93.00 | 105.00 | 91.00 | 96.00 | 96.00 | 3.23% | 27,639,200 |
| Apr 2, 2026 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | -2.11% | 1,698,700 |
| Apr 1, 2026 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 1.06% | 7,756,100 |
| Mar 31, 2026 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 5,621,600 |
| Mar 30, 2026 | 92.00 | 98.00 | 92.00 | 95.00 | 95.00 | 1.06% | 5,686,100 |
| Mar 27, 2026 | 94.00 | 104.00 | 92.00 | 94.00 | 94.00 | - | 17,359,700 |
| Mar 26, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 1,373,400 |
| Mar 25, 2026 | 90.00 | 99.00 | 89.00 | 95.00 | 95.00 | 5.56% | 6,767,400 |
| Mar 17, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 4,483,200 |
| Mar 16, 2026 | 92.00 | 98.00 | 89.00 | 90.00 | 90.00 | -2.17% | 7,884,100 |
| Mar 13, 2026 | 93.00 | 102.00 | 92.00 | 92.00 | 92.00 | -1.08% | 15,488,200 |
| Mar 12, 2026 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | -3.13% | 5,592,600 |
| Mar 11, 2026 | 95.00 | 115.00 | 94.00 | 96.00 | 96.00 | - | 56,326,900 |
| Mar 10, 2026 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 5,983,500 |
| Mar 9, 2026 | 94.00 | 107.00 | 87.00 | 96.00 | 96.00 | -2.04% | 19,760,700 |
| Mar 6, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -4.85% | 9,346,200 |
| Mar 5, 2026 | 103.00 | 111.00 | 96.00 | 103.00 | 103.00 | -6.36% | 41,246,700 |