PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 81.00
-2.00 (-2.41%)
Oct 29, 2026, 3:39 PM WIB
PT Megapower Makmur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 842,600 |
| Oct 28, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | 1.22% | 1,421,600 |
| Oct 27, 2026 | 85.00 | 89.00 | 80.00 | 82.00 | 82.00 | -4.65% | 1,478,100 |
| Oct 26, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 1,220,600 |
| Oct 23, 2026 | 85.00 | 90.00 | 85.00 | 87.00 | 87.00 | 1.16% | 3,730,700 |
| Oct 22, 2026 | 83.00 | 86.00 | 81.00 | 86.00 | 86.00 | 2.38% | 1,356,100 |
| Oct 21, 2026 | 85.00 | 86.00 | 81.00 | 84.00 | 84.00 | - | 1,104,500 |
| Oct 20, 2026 | 76.00 | 86.00 | 76.00 | 84.00 | 84.00 | 6.33% | 1,745,300 |
| Oct 19, 2026 | 77.00 | 83.00 | 77.00 | 79.00 | 79.00 | -3.66% | 2,207,500 |
| Oct 16, 2026 | 88.00 | 88.00 | 82.00 | 82.00 | 82.00 | -14.58% | 4,076,100 |
| Oct 15, 2026 | 98.00 | 99.00 | 87.00 | 96.00 | 96.00 | -1.03% | 7,554,200 |
| Oct 14, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 1,081,100 |
| Oct 13, 2026 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | - | 3,918,600 |
| Oct 12, 2026 | 100.00 | 103.00 | 95.00 | 96.00 | 96.00 | -4.95% | 2,461,700 |
| Oct 9, 2026 | 102.00 | 103.00 | 97.00 | 101.00 | 101.00 | - | 1,511,200 |
| Oct 8, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 2,437,500 |
| Oct 7, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 1,364,900 |
| Oct 6, 2026 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | - | 5,850,500 |
| Oct 5, 2026 | 99.00 | 119.00 | 99.00 | 105.00 | 105.00 | 7.14% | 49,097,800 |
| Oct 2, 2026 | 96.00 | 102.00 | 96.00 | 98.00 | 98.00 | 2.08% | 2,526,400 |
| Oct 1, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 2,401,800 |
| Sep 30, 2026 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | -1.01% | 1,082,500 |
| Sep 29, 2026 | 104.00 | 105.00 | 92.00 | 99.00 | 99.00 | -1.00% | 3,353,600 |
| Sep 28, 2026 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | - | 3,668,300 |
| Sep 25, 2026 | 111.00 | 112.00 | 98.00 | 100.00 | 100.00 | -9.09% | 6,823,300 |
| Sep 24, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,716,500 |
| Sep 23, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 1,932,300 |
| Sep 22, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 5,220,100 |
| Sep 21, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 2,378,600 |
| Sep 18, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 3,451,100 |
| Sep 17, 2026 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 0.88% | 7,307,300 |
| Sep 16, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 4,567,300 |
| Sep 15, 2026 | 112.00 | 122.00 | 111.00 | 115.00 | 115.00 | 2.68% | 21,298,600 |
| Sep 14, 2026 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | -0.88% | 7,600,200 |
| Sep 11, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | - | 2,977,400 |
| Sep 10, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 6,342,300 |
| Sep 9, 2026 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | -0.86% | 6,600,800 |
| Sep 8, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1.75% | 16,660,100 |
| Sep 7, 2026 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 12,887,200 |
| Sep 4, 2026 | 138.00 | 150.00 | 115.00 | 115.00 | 115.00 | -5.74% | 213,384,000 |
| Sep 3, 2026 | 117.00 | 133.00 | 114.00 | 122.00 | 122.00 | 6.09% | 47,666,900 |
| Sep 2, 2026 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1.77% | 6,187,800 |
| Sep 1, 2026 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 0.89% | 5,485,300 |
| Aug 31, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 4,099,800 |
| Aug 28, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 4,981,600 |
| Aug 27, 2026 | 117.00 | 121.00 | 110.00 | 113.00 | 113.00 | -2.59% | 21,386,900 |
| Aug 26, 2026 | 111.00 | 120.00 | 108.00 | 116.00 | 116.00 | 5.45% | 52,350,200 |
| Aug 24, 2026 | 108.00 | 117.00 | 106.00 | 110.00 | 110.00 | 2.80% | 26,703,400 |
| Aug 21, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,555,100 |
| Aug 20, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 1,567,300 |