Stock listing
IDX:MPOW PT Megapower Makmur Tbk Saham
Follow PT Megapower Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:MPOW
76.00 IDR -5.00 (-6.2%)
Close on Oct 30, 2026
- Day range
- 76.00 – 87.00 IDROct 30, 2026
- Volume
- 2.00M sharesOct 30, 2026
- Market cap
- 62.09B IDRAt the close on Oct 30, 2026 · price × 817.0M shares outstanding
- 52-week range
- 76.00 – 193.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.07B IDRMedian day 3.07M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MPOW · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 76.00 | -5.00 | -6.2% | 81.00 | 87.00 | 76.00 | 2,003,100 | |
| 81.00 | -2.00 | -2.4% | 83.00 | 84.00 | 80.00 | 836,700 | |
| 83.00 | +1.00 | +1.2% | 82.00 | 87.00 | 81.00 | 1,421,600 | |
| 82.00 | -4.00 | -4.7% | 85.00 | 89.00 | 80.00 | 1,478,100 | |
| 86.00 | -1.00 | -1.1% | 87.00 | 88.00 | 85.00 | 1,220,600 | |
| 87.00 | +1.00 | +1.2% | 85.00 | 90.00 | 85.00 | 3,730,700 | |
| 86.00 | +2.00 | +2.4% | 83.00 | 86.00 | 81.00 | 1,356,100 | |
| 84.00 | 0.00 | 0.0% | 85.00 | 86.00 | 81.00 | 1,104,500 | |
| 84.00 | +5.00 | +6.3% | 76.00 | 86.00 | 76.00 | 1,745,300 | |
| 79.00 | -3.00 | -3.7% | 77.00 | 83.00 | 77.00 | 2,207,500 | |
| 82.00 | -14.00 | -14.6% | 88.00 | 88.00 | 82.00 | 4,288,300 | |
| 96.00 | -1.00 | -1.0% | 98.00 | 99.00 | 87.00 | 7,554,300 | |
| 97.00 | +1.00 | +1.0% | 96.00 | 98.00 | 95.00 | 1,081,100 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 98.00 | 93.00 | 3,918,600 | |
| 96.00 | -5.00 | -5.0% | 100.00 | 103.00 | 95.00 | 2,461,700 | |
| 101.00 | 0.00 | 0.0% | 102.00 | 103.00 | 97.00 | 1,511,200 | |
| 101.00 | -4.00 | -3.8% | 105.00 | 105.00 | 101.00 | 2,437,500 | |
| 105.00 | 0.00 | 0.0% | 104.00 | 105.00 | 103.00 | 1,364,900 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 107.00 | 102.00 | 5,850,500 | |
| 105.00 | +7.00 | +7.1% | 99.00 | 119.00 | 99.00 | 49,097,800 | |
| 98.00 | +2.00 | +2.1% | 96.00 | 102.00 | 96.00 | 2,526,400 | |
| 96.00 | -2.00 | -2.0% | 100.00 | 100.00 | 95.00 | 2,401,800 | |
| 98.00 | -1.00 | -1.0% | 99.00 | 102.00 | 97.00 | 1,082,500 | |
| 99.00 | -1.00 | -1.0% | 104.00 | 105.00 | 92.00 | 3,353,600 | |
| 100.00 | 0.00 | 0.0% | 100.00 | 105.00 | 98.00 | 3,668,300 | |
| 100.00 | -10.00 | -9.1% | 111.00 | 112.00 | 98.00 | 6,823,300 | |
| 110.00 | -1.00 | -0.9% | 111.00 | 113.00 | 110.00 | 1,716,500 | |
| 111.00 | 0.00 | 0.0% | 111.00 | 112.00 | 109.00 | 1,932,300 | |
| 111.00 | -2.00 | -1.8% | 113.00 | 114.00 | 109.00 | 5,220,100 | |
| 113.00 | -1.00 | -0.9% | 114.00 | 116.00 | 113.00 | 2,378,600 | |
| 114.00 | -1.00 | -0.9% | 116.00 | 116.00 | 113.00 | 3,451,100 | |
| 115.00 | +1.00 | +0.9% | 115.00 | 118.00 | 112.00 | 7,307,300 | |
| 114.00 | -1.00 | -0.9% | 115.00 | 117.00 | 113.00 | 4,567,300 | |
| 115.00 | +3.00 | +2.7% | 112.00 | 122.00 | 111.00 | 21,298,600 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 114.00 | 109.00 | 7,600,200 | |
| 113.00 | 0.00 | 0.0% | 112.00 | 113.00 | 110.00 | 2,977,400 | |
| 113.00 | -2.00 | -1.7% | 115.00 | 116.00 | 113.00 | 6,342,300 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 118.00 | 113.00 | 6,600,800 | |
| 116.00 | +2.00 | +1.8% | 114.00 | 119.00 | 113.00 | 16,660,100 | |
| 114.00 | -1.00 | -0.9% | 115.00 | 117.00 | 112.00 | 12,887,200 | |
| 115.00 | -7.00 | -5.7% | 138.00 | 150.00 | 115.00 | 213,384,000 | |
| 122.00 | +7.00 | +6.1% | 117.00 | 133.00 | 114.00 | 47,666,900 | |
| 115.00 | +2.00 | +1.8% | 113.00 | 117.00 | 112.00 | 6,177,600 | |
| 113.00 | +1.00 | +0.9% | 112.00 | 116.00 | 110.00 | 5,485,300 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 115.00 | 111.00 | 4,099,800 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 115.00 | 111.00 | 4,981,600 | |
| 113.00 | -3.00 | -2.6% | 117.00 | 121.00 | 110.00 | 21,386,900 | |
| 116.00 | +6.00 | +5.5% | 111.00 | 120.00 | 108.00 | 52,350,200 | |
| 110.00 | 0.00 | 0.0% | 110.00 | 110.00 | 110.00 | 0 | |
| 110.00 | +3.00 | +2.8% | 108.00 | 117.00 | 106.00 | 26,703,400 | |
| 107.00 | +1.00 | +0.9% | 107.00 | 108.00 | 105.00 | 1,555,100 | |
| 106.00 | 0.00 | 0.0% | 107.00 | 108.00 | 105.00 | 1,567,300 | |
| 106.00 | -1.00 | -0.9% | 107.00 | 107.00 | 105.00 | 1,041,400 | |
| 107.00 | +1.00 | +0.9% | 106.00 | 110.00 | 106.00 | 2,420,400 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 106.00 | 106.00 | 0 | |
| 106.00 | -1.00 | -0.9% | 106.00 | 108.00 | 106.00 | 695,400 | |
| 107.00 | +2.00 | +1.9% | 105.00 | 107.00 | 105.00 | 674,100 | |
| 105.00 | -1.00 | -0.9% | 106.00 | 107.00 | 105.00 | 811,000 | |
| 106.00 | -1.00 | -0.9% | 107.00 | 110.00 | 101.00 | 8,178,900 | |
| 107.00 | -2.00 | -1.8% | 108.00 | 110.00 | 105.00 | 1,578,400 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 110.00 | 107.00 | 3,194,300 | |
| 109.00 | +3.00 | +2.8% | 106.00 | 110.00 | 103.00 | 6,325,800 | |
| 106.00 | -1.00 | -0.9% | 108.00 | 108.00 | 105.00 | 1,694,600 | |
| 107.00 | +1.00 | +0.9% | 107.00 | 109.00 | 104.00 | 3,067,900 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 109.00 | 105.00 | 2,084,100 | |
| 106.00 | +1.00 | +1.0% | 105.00 | 108.00 | 103.00 | 3,640,700 | |
| 105.00 | +3.00 | +2.9% | 102.00 | 106.00 | 101.00 | 3,666,400 |
- Ticker
- IDX:MPOW
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 96.00 (0.0%) on Oct 13, 2026
Advertisement Submission
Aug 21, 2026
Closed 107.00 (+0.9%) on Aug 21, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 28, 2026
Closed 104.00 (+3.0%) on Jul 28, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 15, 2026
Closed 95.00 (0.0%) on Jul 15, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 12, 2026
Closed 95.00 (+4.4%) on Jul 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 94.00 (-2.1%) on Jun 26, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Jun 24, 2026
Closed 95.00 (-3.1%) on Jun 24, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 98.00 (0.0%) on Jun 19, 2026
PT Megapower Makmur Tbk on 6ix
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Megapower Makmur Tbk.