Price History - MPOW

Kembali ke Company
Ticker: MPOW
Company: PT Megapower Makmur Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 58.00 59.00 57.00 58.00 207,800 0
18-Jan-2024 57.00 59.00 56.00 57.00 768,900 0
17-Jan-2024 60.00 60.00 56.00 57.00 1,931,600 0
16-Jan-2024 61.00 62.00 59.00 59.00 2,411,300 0
15-Jan-2024 61.00 63.00 60.00 61.00 4,154,800 0
12-Jan-2024 62.00 64.00 60.00 61.00 2,763,500 0
11-Jan-2024 60.00 64.00 60.00 62.00 6,449,500 0
10-Jan-2024 61.00 62.00 59.00 60.00 2,353,500 0
09-Jan-2024 63.00 65.00 60.00 61.00 4,645,500 0
08-Jan-2024 62.00 65.00 60.00 63.00 9,078,800 0
05-Jan-2024 61.00 63.00 61.00 62.00 2,987,300 0
04-Jan-2024 61.00 66.00 60.00 61.00 14,969,800 0
03-Jan-2024 59.00 63.00 58.00 61.00 6,562,100 0
02-Jan-2024 59.00 61.00 59.00 59.00 780,300 0
29-Dec-2023 60.00 66.00 59.00 59.00 17,657,300 0
28-Dec-2023 59.00 64.00 59.00 59.00 7,689,600 0
27-Dec-2023 60.00 60.00 58.00 59.00 407,500 0
22-Dec-2023 62.00 62.00 59.00 59.00 1,285,900 0
21-Dec-2023 61.00 63.00 60.00 62.00 1,723,100 0
20-Dec-2023 61.00 64.00 60.00 62.00 4,424,400 0
19-Dec-2023 59.00 62.00 58.00 61.00 3,845,400 0
18-Dec-2023 59.00 62.00 58.00 59.00 2,732,700 0
15-Dec-2023 59.00 61.00 58.00 58.00 4,058,500 0
14-Dec-2023 58.00 61.00 56.00 59.00 1,572,900 0
13-Dec-2023 58.00 62.00 56.00 58.00 4,071,400 0
12-Dec-2023 50.00 59.00 50.00 57.00 929,600 0
11-Dec-2023 60.00 61.00 57.00 58.00 1,767,700 0
08-Dec-2023 61.00 62.00 60.00 60.00 520,300 0
07-Dec-2023 61.00 62.00 60.00 61.00 549,300 0
06-Dec-2023 62.00 63.00 61.00 61.00 1,078,400 0
05-Dec-2023 63.00 63.00 62.00 63.00 892,300 0
04-Dec-2023 63.00 64.00 62.00 63.00 1,300,700 0
01-Dec-2023 64.00 64.00 63.00 63.00 568,200 0
30-Nov-2023 64.00 65.00 63.00 64.00 1,554,600 0
29-Nov-2023 64.00 66.00 64.00 65.00 823,400 0
28-Nov-2023 63.00 68.00 63.00 64.00 7,611,400 0
27-Nov-2023 63.00 66.00 62.00 64.00 6,848,700 0
24-Nov-2023 62.00 65.00 61.00 63.00 4,943,900 0
23-Nov-2023 63.00 63.00 61.00 61.00 2,203,400 0
22-Nov-2023 63.00 66.00 63.00 63.00 10,479,200 0
21-Nov-2023 63.00 66.00 62.00 63.00 7,249,800 0
20-Nov-2023 64.00 64.00 62.00 63.00 796,700 0
17-Nov-2023 64.00 67.00 62.00 63.00 6,894,300 0
16-Nov-2023 63.00 64.00 62.00 62.00 1,054,300 0
15-Nov-2023 63.00 65.00 62.00 62.00 860,500 0
14-Nov-2023 62.00 64.00 60.00 63.00 3,216,200 0
13-Nov-2023 63.00 63.00 61.00 62.00 364,400 0
10-Nov-2023 63.00 64.00 62.00 63.00 738,700 0
09-Nov-2023 65.00 65.00 63.00 64.00 453,300 0
08-Nov-2023 64.00 65.00 62.00 64.00 2,282,000 0
07-Nov-2023 63.00 65.00 63.00 63.00 791,800 0
06-Nov-2023 64.00 65.00 63.00 63.00 2,803,400 0
03-Nov-2023 63.00 65.00 63.00 64.00 3,031,700 0
02-Nov-2023 64.00 66.00 63.00 63.00 6,423,700 0
01-Nov-2023 64.00 67.00 63.00 64.00 7,857,800 0
31-Oct-2023 67.00 68.00 63.00 63.00 5,540,600 0
30-Oct-2023 74.00 76.00 64.00 67.00 15,005,200 0
27-Oct-2023 72.00 75.00 72.00 74.00 7,742,100 0
26-Oct-2023 73.00 76.00 71.00 73.00 10,155,600 0
25-Oct-2023 72.00 77.00 71.00 73.00 16,606,300 0
24-Oct-2023 73.00 76.00 70.00 73.00 12,295,300 0
23-Oct-2023 72.00 77.00 72.00 73.00 11,521,300 0
20-Oct-2023 71.00 76.00 69.00 72.00 15,909,000 0
19-Oct-2023 75.00 75.00 71.00 71.00 8,367,000 0
18-Oct-2023 77.00 79.00 75.00 75.00 8,633,600 0
17-Oct-2023 78.00 80.00 76.00 78.00 7,888,300 0
16-Oct-2023 78.00 81.00 76.00 77.00 9,693,800 0
13-Oct-2023 77.00 81.00 77.00 78.00 8,433,700 0
12-Oct-2023 77.00 80.00 75.00 77.00 12,765,800 0
11-Oct-2023 75.00 78.00 73.00 77.00 6,329,600 0
10-Oct-2023 75.00 76.00 73.00 74.00 2,654,300 0
09-Oct-2023 76.00 80.00 74.00 75.00 11,429,300 0
06-Oct-2023 77.00 80.00 73.00 76.00 11,227,600 0
05-Oct-2023 73.00 84.00 72.00 76.00 32,029,500 0
04-Oct-2023 73.00 73.00 70.00 73.00 4,346,900 0
03-Oct-2023 72.00 74.00 70.00 72.00 6,699,300 0
02-Oct-2023 73.00 73.00 69.00 72.00 5,965,800 0
29-Sep-2023 68.00 76.00 67.00 72.00 15,196,700 0
27-Sep-2023 68.00 70.00 66.00 68.00 4,160,200 0
26-Sep-2023 70.00 72.00 68.00 68.00 9,021,000 0
25-Sep-2023 71.00 74.00 68.00 70.00 11,630,300 0
22-Sep-2023 67.00 78.00 66.00 70.00 26,046,400 0
21-Sep-2023 68.00 69.00 66.00 66.00 3,254,000 0
20-Sep-2023 66.00 68.00 65.00 67.00 4,459,900 0
19-Sep-2023 66.00 66.00 64.00 66.00 1,783,400 0
18-Sep-2023 66.00 67.00 65.00 65.00 1,489,500 0
15-Sep-2023 66.00 67.00 65.00 66.00 1,899,800 0
14-Sep-2023 67.00 68.00 66.00 67.00 2,916,100 0
13-Sep-2023 67.00 68.00 66.00 67.00 4,482,200 0
12-Sep-2023 67.00 69.00 66.00 67.00 4,828,000 0
11-Sep-2023 65.00 68.00 64.00 67.00 3,010,600 0
08-Sep-2023 65.00 68.00 65.00 65.00 6,519,900 0
07-Sep-2023 66.00 66.00 65.00 65.00 530,500 0
06-Sep-2023 67.00 67.00 65.00 66.00 1,556,500 0
05-Sep-2023 66.00 68.00 65.00 67.00 7,962,000 0
04-Sep-2023 66.00 67.00 65.00 66.00 2,409,000 0
01-Sep-2023 66.00 69.00 66.00 66.00 8,069,300 0
31-Aug-2023 66.00 69.00 64.00 67.00 10,483,700 0
30-Aug-2023 65.00 67.00 64.00 66.00 2,093,600 0
29-Aug-2023 66.00 66.00 64.00 65.00 1,623,200 0