PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 113.00
0.00 (0.00%)
Sep 11, 2026, 4:05 PM WIB
PT Megapower Makmur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,041,400 |
| Aug 18, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 0.94% | 2,420,400 |
| Aug 14, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 695,400 |
| Aug 13, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 674,100 |
| Aug 12, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 811,000 |
| Aug 11, 2026 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | -0.93% | 8,178,900 |
| Aug 10, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 1,578,400 |
| Aug 7, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 3,194,300 |
| Aug 6, 2026 | 106.00 | 110.00 | 103.00 | 109.00 | 109.00 | 2.83% | 6,325,800 |
| Aug 5, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,694,600 |
| Aug 4, 2026 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 0.94% | 3,067,900 |
| Aug 3, 2026 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 2,084,100 |
| Jul 31, 2026 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 3,640,700 |
| 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% | 7,366,400 |
| 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 |