PT Megapower Makmur Tbk MPOW

IDX · Indonesia · Utilities

IDR 98.00+2.00 (+2.08%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 98.00	+2.08%	IDR 96.00	IDR 102.00	IDR 96.00	2.50M
2026-10-01	IDR 96.00	-2.04%	IDR 100.00	IDR 100.00	IDR 95.00	2.40M
2026-09-30	IDR 98.00	-1.01%	IDR 99.00	IDR 102.00	IDR 97.00	1.08M
2026-09-29	IDR 99.00	-1.00%	IDR 104.00	IDR 105.00	IDR 92.00	3.35M
2026-09-28	IDR 100.00	0.00%	IDR 100.00	IDR 105.00	IDR 98.00	3.67M
2026-09-25	IDR 100.00	-9.09%	IDR 111.00	IDR 112.00	IDR 98.00	6.82M
2026-09-24	IDR 110.00	-0.90%	IDR 111.00	IDR 113.00	IDR 110.00	1.72M
2026-09-23	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	1.93M
2026-09-22	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 109.00	5.22M
2026-09-21	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 113.00	2.38M
2026-09-18	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	3.45M
2026-09-17	IDR 115.00	+0.88%	IDR 115.00	IDR 118.00	IDR 112.00	7.31M
2026-09-16	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 113.00	4.57M
2026-09-15	IDR 115.00	+2.68%	IDR 112.00	IDR 122.00	IDR 111.00	21.30M
2026-09-14	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 109.00	7.60M
2026-09-11	IDR 113.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	2.98M
2026-09-10	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 113.00	6.34M
2026-09-09	IDR 115.00	-0.86%	IDR 116.00	IDR 118.00	IDR 113.00	6.60M
2026-09-08	IDR 116.00	+1.75%	IDR 114.00	IDR 119.00	IDR 113.00	16.66M
2026-09-07	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 112.00	12.89M
2026-09-04	IDR 115.00	-5.74%	IDR 138.00	IDR 150.00	IDR 115.00	213.38M
2026-09-03	IDR 122.00	+6.09%	IDR 117.00	IDR 133.00	IDR 114.00	47.67M
2026-09-02	IDR 115.00	+1.77%	IDR 113.00	IDR 117.00	IDR 112.00	6.18M
2026-09-01	IDR 113.00	+0.89%	IDR 112.00	IDR 116.00	IDR 110.00	5.49M
2026-08-31	IDR 112.00	-0.88%	IDR 113.00	IDR 115.00	IDR 111.00	4.10M
2026-08-28	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 111.00	4.98M
2026-08-27	IDR 113.00	-2.59%	IDR 117.00	IDR 121.00	IDR 110.00	21.39M
2026-08-26	IDR 116.00	+5.45%	IDR 111.00	IDR 120.00	IDR 108.00	52.35M
2026-08-24	IDR 110.00	+2.80%	IDR 108.00	IDR 117.00	IDR 106.00	26.70M
2026-08-21	IDR 107.00	+0.94%	IDR 107.00	IDR 108.00	IDR 105.00	1.56M
2026-08-20	IDR 106.00	0.00%	IDR 107.00	IDR 108.00	IDR 105.00	1.57M
2026-08-19	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 105.00	1.04M
2026-08-18	IDR 107.00	+0.94%	IDR 106.00	IDR 110.00	IDR 106.00	2.42M
2026-08-14	IDR 106.00	-0.93%	IDR 106.00	IDR 108.00	IDR 106.00	695.40K
2026-08-13	IDR 107.00	+1.90%	IDR 105.00	IDR 107.00	IDR 105.00	674.10K
2026-08-12	IDR 105.00	-0.94%	IDR 106.00	IDR 107.00	IDR 105.00	811.00K
2026-08-11	IDR 106.00	-0.93%	IDR 107.00	IDR 110.00	IDR 101.00	8.18M
2026-08-10	IDR 107.00	-1.83%	IDR 108.00	IDR 110.00	IDR 105.00	1.58M
2026-08-07	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	3.19M
2026-08-06	IDR 109.00	+2.83%	IDR 106.00	IDR 110.00	IDR 103.00	6.33M
2026-08-05	IDR 106.00	-0.93%	IDR 108.00	IDR 108.00	IDR 105.00	1.69M
2026-08-04	IDR 107.00	+0.94%	IDR 107.00	IDR 109.00	IDR 104.00	3.07M
2026-08-03	IDR 106.00	0.00%	IDR 106.00	IDR 109.00	IDR 105.00	2.08M
2026-07-31	IDR 106.00	+0.95%	IDR 105.00	IDR 108.00	IDR 103.00	3.64M
2026-07-30	IDR 105.00	+2.94%	IDR 102.00	IDR 106.00	IDR 101.00	3.67M
2026-07-29	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 101.00	2.75M
2026-07-28	IDR 104.00	+2.97%	IDR 101.00	IDR 108.00	IDR 100.00	14.26M
2026-07-27	IDR 101.00	-1.94%	IDR 102.00	IDR 102.00	IDR 99.00	4.43M
2026-07-24	IDR 103.00	+0.98%	IDR 103.00	IDR 109.00	IDR 100.00	30.66M
2026-07-23	IDR 102.00	+0.99%	IDR 101.00	IDR 111.00	IDR 91.00	34.78M
2026-07-22	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	4.30M
2026-07-21	IDR 102.00	+3.03%	IDR 100.00	IDR 103.00	IDR 99.00	7.21M
2026-07-20	IDR 99.00	+2.06%	IDR 98.00	IDR 101.00	IDR 97.00	8.41M
2026-07-17	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 96.00	2.86M
2026-07-16	IDR 97.00	+2.11%	IDR 96.00	IDR 100.00	IDR 95.00	7.37M
2026-07-15	IDR 95.00	0.00%	IDR 96.00	IDR 98.00	IDR 94.00	3.29M
2026-07-14	IDR 95.00	0.00%	IDR 97.00	IDR 97.00	IDR 93.00	8.29M
2026-07-13	IDR 95.00	+4.40%	IDR 91.00	IDR 109.00	IDR 89.00	105.01M
2026-07-10	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	2.96M
2026-07-09	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	3.52M
2026-07-08	IDR 91.00	-2.15%	IDR 93.00	IDR 93.00	IDR 88.00	2.92M
2026-07-07	IDR 93.00	+3.33%	IDR 91.00	IDR 95.00	IDR 90.00	5.26M
2026-07-06	IDR 90.00	+1.12%	IDR 89.00	IDR 92.00	IDR 88.00	2.51M
2026-07-03	IDR 89.00	+1.14%	IDR 87.00	IDR 91.00	IDR 87.00	2.45M
2026-07-02	IDR 88.00	0.00%	IDR 88.00	IDR 91.00	IDR 86.00	3.70M
2026-07-01	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 83.00	7.83M
2026-06-30	IDR 89.00	-2.20%	IDR 92.00	IDR 92.00	IDR 88.00	2.65M
2026-06-29	IDR 91.00	-3.19%	IDR 94.00	IDR 95.00	IDR 91.00	1.66M
2026-06-26	IDR 94.00	-2.08%	IDR 96.00	IDR 96.00	IDR 92.00	1.64M
2026-06-25	IDR 96.00	+1.05%	IDR 93.00	IDR 97.00	IDR 93.00	3.04M
2026-06-24	IDR 95.00	-3.06%	IDR 98.00	IDR 99.00	IDR 93.00	3.15M
2026-06-23	IDR 98.00	+1.03%	IDR 98.00	IDR 107.00	IDR 96.00	20.86M
2026-06-22	IDR 97.00	-1.02%	IDR 98.00	IDR 99.00	IDR 96.00	1.30M
2026-06-19	IDR 98.00	0.00%	IDR 98.00	IDR 101.00	IDR 97.00	2.75M
2026-06-18	IDR 98.00	-1.01%	IDR 99.00	IDR 100.00	IDR 98.00	2.03M
2026-06-17	IDR 99.00	-1.00%	IDR 101.00	IDR 103.00	IDR 99.00	4.02M
2026-06-15	IDR 100.00	+3.09%	IDR 98.00	IDR 102.00	IDR 94.00	8.29M
2026-06-12	IDR 97.00	+1.04%	IDR 94.00	IDR 100.00	IDR 94.00	5.41M
2026-06-11	IDR 96.00	-1.03%	IDR 96.00	IDR 100.00	IDR 94.00	8.53M
2026-06-10	IDR 97.00	+4.30%	IDR 94.00	IDR 98.00	IDR 93.00	9.88M
2026-06-09	IDR 93.00	+1.09%	IDR 90.00	IDR 97.00	IDR 90.00	10.46M
2026-06-08	IDR 92.00	-14.81%	IDR 104.00	IDR 104.00	IDR 92.00	12.03M
2026-06-05	IDR 108.00	-0.92%	IDR 112.00	IDR 113.00	IDR 107.00	10.87M
2026-06-04	IDR 109.00	-0.91%	IDR 112.00	IDR 128.00	IDR 106.00	111.46M
2026-06-03	IDR 110.00	-3.51%	IDR 115.00	IDR 125.00	IDR 101.00	39.41M
2026-06-02	IDR 114.00	0.00%	IDR 114.00	IDR 116.00	IDR 113.00	9.07M
2026-05-29	IDR 114.00	-2.56%	IDR 116.00	IDR 118.00	IDR 113.00	9.18M
2026-05-28	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-27	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-26	IDR 117.00	-2.50%	IDR 118.00	IDR 122.00	IDR 114.00	21.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 98.00	+2.08%	IDR 96.00	IDR 102.00	IDR 96.00	2.50M
2026-10-01	IDR 96.00	-2.04%	IDR 100.00	IDR 100.00	IDR 95.00	2.40M
2026-09-30	IDR 98.00	-1.01%	IDR 99.00	IDR 102.00	IDR 97.00	1.08M
2026-09-29	IDR 99.00	-1.00%	IDR 104.00	IDR 105.00	IDR 92.00	3.35M
2026-09-28	IDR 100.00	0.00%	IDR 100.00	IDR 105.00	IDR 98.00	3.67M
2026-09-25	IDR 100.00	-9.09%	IDR 111.00	IDR 112.00	IDR 98.00	6.82M
2026-09-24	IDR 110.00	-0.90%	IDR 111.00	IDR 113.00	IDR 110.00	1.72M
2026-09-23	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	1.93M
2026-09-22	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 109.00	5.22M
2026-09-21	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 113.00	2.38M
2026-09-18	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	3.45M
2026-09-17	IDR 115.00	+0.88%	IDR 115.00	IDR 118.00	IDR 112.00	7.31M
2026-09-16	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 113.00	4.57M
2026-09-15	IDR 115.00	+2.68%	IDR 112.00	IDR 122.00	IDR 111.00	21.30M
2026-09-14	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 109.00	7.60M
2026-09-11	IDR 113.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	2.98M
2026-09-10	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 113.00	6.34M
2026-09-09	IDR 115.00	-0.86%	IDR 116.00	IDR 118.00	IDR 113.00	6.60M
2026-09-08	IDR 116.00	+1.75%	IDR 114.00	IDR 119.00	IDR 113.00	16.66M
2026-09-07	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 112.00	12.89M
2026-09-04	IDR 115.00	-5.74%	IDR 138.00	IDR 150.00	IDR 115.00	213.38M
2026-09-03	IDR 122.00	+6.09%	IDR 117.00	IDR 133.00	IDR 114.00	47.67M
2026-09-02	IDR 115.00	+1.77%	IDR 113.00	IDR 117.00	IDR 112.00	6.18M
2026-09-01	IDR 113.00	+0.89%	IDR 112.00	IDR 116.00	IDR 110.00	5.49M
2026-08-31	IDR 112.00	-0.88%	IDR 113.00	IDR 115.00	IDR 111.00	4.10M
2026-08-28	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 111.00	4.98M
2026-08-27	IDR 113.00	-2.59%	IDR 117.00	IDR 121.00	IDR 110.00	21.39M
2026-08-26	IDR 116.00	+5.45%	IDR 111.00	IDR 120.00	IDR 108.00	52.35M
2026-08-24	IDR 110.00	+2.80%	IDR 108.00	IDR 117.00	IDR 106.00	26.70M
2026-08-21	IDR 107.00	+0.94%	IDR 107.00	IDR 108.00	IDR 105.00	1.56M
2026-08-20	IDR 106.00	0.00%	IDR 107.00	IDR 108.00	IDR 105.00	1.57M
2026-08-19	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 105.00	1.04M
2026-08-18	IDR 107.00	+0.94%	IDR 106.00	IDR 110.00	IDR 106.00	2.42M
2026-08-14	IDR 106.00	-0.93%	IDR 106.00	IDR 108.00	IDR 106.00	695.40K
2026-08-13	IDR 107.00	+1.90%	IDR 105.00	IDR 107.00	IDR 105.00	674.10K
2026-08-12	IDR 105.00	-0.94%	IDR 106.00	IDR 107.00	IDR 105.00	811.00K
2026-08-11	IDR 106.00	-0.93%	IDR 107.00	IDR 110.00	IDR 101.00	8.18M
2026-08-10	IDR 107.00	-1.83%	IDR 108.00	IDR 110.00	IDR 105.00	1.58M
2026-08-07	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	3.19M
2026-08-06	IDR 109.00	+2.83%	IDR 106.00	IDR 110.00	IDR 103.00	6.33M
2026-08-05	IDR 106.00	-0.93%	IDR 108.00	IDR 108.00	IDR 105.00	1.69M
2026-08-04	IDR 107.00	+0.94%	IDR 107.00	IDR 109.00	IDR 104.00	3.07M
2026-08-03	IDR 106.00	0.00%	IDR 106.00	IDR 109.00	IDR 105.00	2.08M
2026-07-31	IDR 106.00	+0.95%	IDR 105.00	IDR 108.00	IDR 103.00	3.64M
2026-07-30	IDR 105.00	+2.94%	IDR 102.00	IDR 106.00	IDR 101.00	3.67M
2026-07-29	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 101.00	2.75M
2026-07-28	IDR 104.00	+2.97%	IDR 101.00	IDR 108.00	IDR 100.00	14.26M
2026-07-27	IDR 101.00	-1.94%	IDR 102.00	IDR 102.00	IDR 99.00	4.43M
2026-07-24	IDR 103.00	+0.98%	IDR 103.00	IDR 109.00	IDR 100.00	30.66M
2026-07-23	IDR 102.00	+0.99%	IDR 101.00	IDR 111.00	IDR 91.00	34.78M
2026-07-22	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	4.30M
2026-07-21	IDR 102.00	+3.03%	IDR 100.00	IDR 103.00	IDR 99.00	7.21M
2026-07-20	IDR 99.00	+2.06%	IDR 98.00	IDR 101.00	IDR 97.00	8.41M
2026-07-17	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 96.00	2.86M
2026-07-16	IDR 97.00	+2.11%	IDR 96.00	IDR 100.00	IDR 95.00	7.37M
2026-07-15	IDR 95.00	0.00%	IDR 96.00	IDR 98.00	IDR 94.00	3.29M
2026-07-14	IDR 95.00	0.00%	IDR 97.00	IDR 97.00	IDR 93.00	8.29M
2026-07-13	IDR 95.00	+4.40%	IDR 91.00	IDR 109.00	IDR 89.00	105.01M
2026-07-10	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	2.96M
2026-07-09	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	3.52M
2026-07-08	IDR 91.00	-2.15%	IDR 93.00	IDR 93.00	IDR 88.00	2.92M
2026-07-07	IDR 93.00	+3.33%	IDR 91.00	IDR 95.00	IDR 90.00	5.26M
2026-07-06	IDR 90.00	+1.12%	IDR 89.00	IDR 92.00	IDR 88.00	2.51M
2026-07-03	IDR 89.00	+1.14%	IDR 87.00	IDR 91.00	IDR 87.00	2.45M
2026-07-02	IDR 88.00	0.00%	IDR 88.00	IDR 91.00	IDR 86.00	3.70M
2026-07-01	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 83.00	7.83M
2026-06-30	IDR 89.00	-2.20%	IDR 92.00	IDR 92.00	IDR 88.00	2.65M
2026-06-29	IDR 91.00	-3.19%	IDR 94.00	IDR 95.00	IDR 91.00	1.66M
2026-06-26	IDR 94.00	-2.08%	IDR 96.00	IDR 96.00	IDR 92.00	1.64M
2026-06-25	IDR 96.00	+1.05%	IDR 93.00	IDR 97.00	IDR 93.00	3.04M
2026-06-24	IDR 95.00	-3.06%	IDR 98.00	IDR 99.00	IDR 93.00	3.15M
2026-06-23	IDR 98.00	+1.03%	IDR 98.00	IDR 107.00	IDR 96.00	20.86M
2026-06-22	IDR 97.00	-1.02%	IDR 98.00	IDR 99.00	IDR 96.00	1.30M
2026-06-19	IDR 98.00	0.00%	IDR 98.00	IDR 101.00	IDR 97.00	2.75M
2026-06-18	IDR 98.00	-1.01%	IDR 99.00	IDR 100.00	IDR 98.00	2.03M
2026-06-17	IDR 99.00	-1.00%	IDR 101.00	IDR 103.00	IDR 99.00	4.02M
2026-06-15	IDR 100.00	+3.09%	IDR 98.00	IDR 102.00	IDR 94.00	8.29M
2026-06-12	IDR 97.00	+1.04%	IDR 94.00	IDR 100.00	IDR 94.00	5.41M
2026-06-11	IDR 96.00	-1.03%	IDR 96.00	IDR 100.00	IDR 94.00	8.53M
2026-06-10	IDR 97.00	+4.30%	IDR 94.00	IDR 98.00	IDR 93.00	9.88M
2026-06-09	IDR 93.00	+1.09%	IDR 90.00	IDR 97.00	IDR 90.00	10.46M
2026-06-08	IDR 92.00	-14.81%	IDR 104.00	IDR 104.00	IDR 92.00	12.03M
2026-06-05	IDR 108.00	-0.92%	IDR 112.00	IDR 113.00	IDR 107.00	10.87M
2026-06-04	IDR 109.00	-0.91%	IDR 112.00	IDR 128.00	IDR 106.00	111.46M
2026-06-03	IDR 110.00	-3.51%	IDR 115.00	IDR 125.00	IDR 101.00	39.41M
2026-06-02	IDR 114.00	0.00%	IDR 114.00	IDR 116.00	IDR 113.00	9.07M
2026-05-29	IDR 114.00	-2.56%	IDR 116.00	IDR 118.00	IDR 113.00	9.18M
2026-05-28	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-27	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-26	IDR 117.00	-2.50%	IDR 118.00	IDR 122.00	IDR 114.00	21.15M