PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 110.00
-2.00 (-1.79%)
May 7, 2026, 4:10 PM WIB
PT Megapower Makmur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | - | -1.79% | 1,629,700 |
| 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% | 2,660,200 |
| 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 |
| Mar 4, 2026 | 142.00 | 170.00 | 110.00 | 110.00 | 110.00 | -14.73% | 337,179,500 |
| Mar 3, 2026 | 96.00 | 129.00 | 91.00 | 129.00 | 129.00 | 34.38% | 269,480,900 |
| Mar 2, 2026 | 100.00 | 100.00 | 89.00 | 96.00 | 96.00 | -7.69% | 6,891,200 |
| Feb 27, 2026 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | 0.97% | 2,350,000 |
| Feb 26, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -1.90% | 993,600 |
| Feb 25, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 594,500 |
| Feb 24, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,456,800 |
| Feb 23, 2026 | 108.00 | 109.00 | 100.00 | 108.00 | 108.00 | - | 2,266,200 |
| Feb 20, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 828,200 |
| Feb 19, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 696,000 |
| Feb 18, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 1,604,600 |