PT Megapower Makmur Tbk(ID:MPOW)
Rp76.000.00 (0.00%)
ID:MPOW
PT Megapower Makmur Tbk historical prices
Rp76.00
At close:0.00 (0.00%)
PT Megapower Makmur Tbk (MPOW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 0.00% | 1,340,700 | 0.13 |
| Nov 10, 2026 | 71.00 | 86.00 | 71.00 | 76.00 | 76.00 | +10.14% | 16,142,600 | 1.66 |
| Nov 09, 2026 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | +2.90% | 121,300 | 0.01 |
| Nov 06, 2026 | 68.00 | 74.00 | 65.00 | 69.00 | 69.00 | 0.00% | 2,481,000 | 0.25 |
| Nov 05, 2026 | 70.00 | 73.00 | 67.00 | 69.00 | 69.00 | +2.99% | 348,200 | 0.04 |
| Nov 04, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 548,200 | 0.06 |
| Nov 03, 2026 | 74.00 | 77.00 | 70.00 | 70.00 | 70.00 | -5.41% | 1,170,500 | 0.12 |
| Nov 02, 2026 | 75.00 | 75.00 | 71.00 | 74.00 | 74.00 | -2.63% | 1,458,900 | 0.15 |
| Oct 30, 2026 | 81.00 | 87.00 | 76.00 | 76.00 | 76.00 | -6.17% | 2,003,100 | 0.20 |
| Oct 29, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 836,700 | 0.08 |
| Oct 28, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | +1.22% | 1,421,600 | 0.14 |
| Oct 27, 2026 | 85.00 | 89.00 | 80.00 | 82.00 | 82.00 | -4.65% | 1,478,100 | 0.15 |
| Oct 26, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 1,220,600 | 0.12 |
| Oct 23, 2026 | 85.00 | 90.00 | 85.00 | 87.00 | 87.00 | +1.16% | 3,730,700 | 0.36 |
| Oct 22, 2026 | 83.00 | 86.00 | 81.00 | 86.00 | 86.00 | +2.38% | 1,356,100 | 0.13 |
| Oct 21, 2026 | 85.00 | 86.00 | 81.00 | 84.00 | 84.00 | 0.00% | 1,104,500 | 0.10 |
| Oct 20, 2026 | 76.00 | 86.00 | 76.00 | 84.00 | 84.00 | +6.33% | 1,745,300 | 0.15 |
| Oct 19, 2026 | 77.00 | 83.00 | 77.00 | 79.00 | 79.00 | -3.66% | 2,207,500 | 0.19 |
| Oct 16, 2026 | 88.00 | 88.00 | 82.00 | 82.00 | 82.00 | -14.58% | 4,076,100 | 0.36 |
| Oct 15, 2026 | 98.00 | 99.00 | 87.00 | 96.00 | 96.00 | -1.03% | 7,554,300 | 0.66 |
| Oct 14, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | +1.04% | 1,081,100 | 0.09 |
| Oct 13, 2026 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | 0.00% | 3,918,600 | 0.34 |
| Oct 12, 2026 | 100.00 | 103.00 | 95.00 | 96.00 | 96.00 | -4.95% | 2,461,700 | 0.21 |
| Oct 09, 2026 | 102.00 | 103.00 | 97.00 | 101.00 | 101.00 | 0.00% | 1,511,200 | 0.13 |
| Oct 08, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 2,437,500 | 0.18 |
| Oct 07, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.00% | 1,364,900 | 0.10 |
| Oct 06, 2026 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.00% | 5,850,500 | 0.44 |
| Oct 05, 2026 | 99.00 | 119.00 | 99.00 | 105.00 | 105.00 | +7.14% | 49,097,800 | 3.92 |
| Oct 02, 2026 | 96.00 | 102.00 | 96.00 | 98.00 | 98.00 | +2.08% | 2,526,400 | 0.20 |
| Oct 01, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 2,401,800 | 0.19 |
| Sep 30, 2026 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | -1.01% | 1,082,500 | 0.09 |
| Sep 29, 2026 | 104.00 | 105.00 | 92.00 | 99.00 | 99.00 | -1.00% | 3,353,600 | 0.27 |
| Sep 28, 2026 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | 0.00% | 3,668,300 | 0.29 |
| Sep 25, 2026 | 111.00 | 112.00 | 98.00 | 100.00 | 100.00 | -9.09% | 6,823,300 | 0.54 |
| Sep 24, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,716,500 | 0.14 |
| Sep 23, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.00% | 1,932,300 | 0.15 |
| Sep 22, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 5,220,100 | 0.42 |
| Sep 21, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 2,378,600 | 0.19 |
| Sep 18, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 3,451,100 | 0.27 |
| Sep 17, 2026 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | +0.88% | 7,307,300 | 0.57 |
| Sep 16, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 4,567,300 | 0.36 |
| Sep 15, 2026 | 112.00 | 122.00 | 111.00 | 115.00 | 115.00 | +2.68% | 21,298,600 | 1.72 |
| Sep 14, 2026 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | -0.88% | 7,600,200 | 0.62 |
| Sep 11, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.00% | 2,977,400 | 0.24 |
| Sep 10, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 6,342,300 | 0.51 |
| Sep 09, 2026 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | -0.86% | 6,600,800 | 0.54 |
| Sep 08, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | +1.75% | 16,660,100 | 1.37 |
| Sep 07, 2026 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 12,887,200 | 1.06 |
| Sep 04, 2026 | 138.00 | 150.00 | 115.00 | 115.00 | 115.00 | -5.74% | 213,384,000 | 23.94 |
| Sep 03, 2026 | 117.00 | 133.00 | 114.00 | 122.00 | 122.00 | +6.09% | 47,666,900 | 5.71 |
