Efek Terdaftar

MEGAPOWER MAKMUR Tbk, PT

Security name
MEGAPOWER MAKMUR Tbk
Issuer
MEGAPOWER MAKMUR Tbk, PT
ISIN Code
ID1000139900
Short Code
MPOW
Type
Saham Biasa
Listing Date
05 Juli 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
245,100,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
816,997,053 (Total)
As of 22 Jan 2020
100.00% Scripless = 816,997,053.000
Local Percentage
27.29%
Foreign Percentage
72.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Feb 2019 0 115 105 109 2,449 26,698,000 48
13 Feb 2019 0 110 106 108 240 2,604,100 21
19 Feb 2019 0 114 106 111 27 288,100 4
01 Mar 2019 0 113 102 102 78 806,700 11
11 Mar 2019 0 108 107 107 594 6,356,100 14
18 Mar 2019 0 0 0 0 0 0 0
19 Mar 2019 0 108 103 108 71 732,000 3
21 Mar 2019 0 109 107 109 21 225,900 3
26 Mar 2019 0 109 109 109 2 21,800 2
01 Apr 2019 0 105 100 104 241 2,436,500 14
04 Apr 2019 0 104 104 104 10 104,000 2
05 Apr 2019 0 106 105 105 384 4,037,000 22
15 Apr 2019 0 124 114 121 1,016 12,067,500 41
30 Apr 2019 0 120 120 120 30 360,000 6
02 May 2019 0 124 111 124 164 1,880,900 21
03 May 2019 0 120 120 120 200 2,400,000 1
17 May 2019 0 122 122 122 70 854,000 1
28 May 2019 0 116 116 116 14 162,400 2
29 May 2019 0 120 108 108 82 960,400 7
13 Jun 2019 0 112 108 108 685 7,525,900 35
14 Jun 2019 0 108 106 106 243 2,578,800 7
21 Jun 2019 0 109 106 109 281 3,012,500 5
02 Jul 2019 0 139 112 116 673 7,723,700 44
05 Jul 2019 0 121 112 121 365 4,124,400 17
08 Jul 2019 0 131 106 120 169 1,957,000 10
13 Aug 2019 0 110 108 110 26 281,500 4
14 Aug 2019 0 114 107 114 245 2,774,600 11
27 Aug 2019 0 104 104 104 30 312,000 3
05 Sep 2019 0 118 109 118 1,659 19,365,800 24
06 Sep 2019 0 159 118 158 6,078 88,054,300 238
09 Sep 2019 0 212 151 212 14,340 280,855,400 489
10 Sep 2019 0 264 224 264 72,190 1,835,794,600 1,343
11 Sep 2019 0 290 214 232 54,086 1,358,384,000 1,196
12 Sep 2019 0 234 190 200 27,450 561,043,600 1,066
16 Sep 2019 0 204 176 185 6,208 113,840,300 283
17 Sep 2019 0 230 178 187 34,769 719,578,000 1,232
18 Sep 2019 0 220 195 196 19,652 406,200,700 642
19 Sep 2019 0 202 180 186 8,920 168,630,600 521
20 Sep 2019 0 189 178 181 2,537 45,939,600 145
23 Sep 2019 0 210 176 198 20,196 397,337,900 725
24 Sep 2019 0 208 188 189 6,732 131,389,200 295
25 Sep 2019 0 197 170 173 3,290 58,060,500 172
26 Sep 2019 0 190 170 176 3,212 56,915,300 167
27 Sep 2019 0 180 173 177 771 13,615,600 64
30 Sep 2019 0 183 173 177 1,626 29,194,400 104
01 Oct 2019 0 208 177 188 11,669 226,732,900 371
02 Oct 2019 0 192 185 185 3,427 63,742,900 60
03 Oct 2019 0 192 175 180 2,899 52,902,500 81
04 Oct 2019 0 180 177 177 329 5,832,000 19
08 Oct 2019 0 175 171 174 63 1,083,700 15
10 Oct 2019 0 175 165 172 1,035 17,421,400 48
16 Oct 2019 0 173 172 173 4 69,100 2
24 Oct 2019 0 163 160 162 97 1,560,500 15
25 Oct 2019 0 175 152 170 415 6,789,000 26
29 Oct 2019 0 170 152 156 578 9,041,300 60
30 Oct 2019 0 155 146 146 2,390 35,565,200 61
31 Oct 2019 0 148 145 145 156 2,281,000 22
14 Nov 2019 0 182 135 182 12,953 232,062,700 174
15 Nov 2019 0 244 190 244 197,791 4,605,552,900 3,128
18 Nov 2019 0 252 183 183 23,398 491,253,800 422
19 Nov 2019 0 170 119 129 51,270 696,831,300 1,156
20 Nov 2019 0 152 131 131 23,066 323,699,300 673
21 Nov 2019 0 140 120 128 17,666 225,930,200 423
22 Nov 2019 0 148 123 126 58,186 768,029,400 876
25 Nov 2019 0 147 126 143 53,262 722,545,600 817
26 Nov 2019 0 153 133 143 30,558 435,148,400 576
27 Nov 2019 0 145 130 138 11,736 159,543,900 195
28 Nov 2019 0 141 128 138 7,422 100,568,800 318
02 Dec 2019 0 132 119 125 4,993 62,417,400 185
06 Dec 2019 0 128 114 120 1,498 17,949,000 36
09 Dec 2019 0 125 110 110 4,603 52,442,200 87
10 Dec 2019 0 114 100 110 3,570 38,949,400 68
11 Dec 2019 0 125 106 109 14,564 163,110,000 245
12 Dec 2019 0 123 108 110 4,845 56,414,300 186
13 Dec 2019 0 116 107 108 3,054 33,255,000 103
16 Dec 2019 0 118 108 108 2,184 23,997,900 85
18 Dec 2019 0 112 103 107 1,773 19,407,700 59
20 Dec 2019 0 111 107 108 1,897 20,483,500 70
23 Dec 2019 0 113 107 108 1,578 17,197,000 67
26 Dec 2019 0 111 108 108 520 5,732,200 37
27 Dec 2019 0 109 104 109 1,068 11,528,500 68
30 Dec 2019 0 111 106 110 497 5,387,100 48
02 Jan 2020 0 111 107 109 836 9,064,500 31
06 Jan 2020 0 120 106 112 13,509 151,663,300 286
09 Jan 2020 0 112 108 110 1,896 20,781,200 42
10 Jan 2020 0 121 110 112 1,768 19,958,400 70
14 Jan 2020 0 112 109 109 1,308 14,287,300 33
15 Jan 2020 0 112 108 109 901 9,951,900 32
16 Jan 2020 0 117 109 111 2,747 30,765,600 91
20 Jan 2020 0 112 109 110 3,093 33,906,900 47
21 Jan 2020 0 112 100 100 2,840 30,989,500 105
22 Jan 2020 0 135 105 106 123,468 1,476,318,700 2,125

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2019 20 Jun 2019 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active