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 28 Mar 2024
100.00% Scripless = 816,997,053.000
Local Percentage
35.34%
Foreign Percentage
64.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 71 60 62 3,130 19,281,700 135
04 Apr 2023 0 78 61 66 1,195,302 8,696,044,900 22,231
05 Apr 2023 0 68 62 62 97,258 621,637,800 1,196
06 Apr 2023 0 67 60 62 55,273 354,279,100 1,409
10 Apr 2023 0 65 61 62 28,765 181,214,100 317
11 Apr 2023 0 64 58 62 10,318 63,663,300 188
13 Apr 2023 0 62 57 60 11,788 70,883,300 237
14 Apr 2023 0 64 56 61 16,419 101,038,500 293
17 Apr 2023 0 71 58 58 372,780 2,460,768,500 5,922
18 Apr 2023 0 59 54 55 47,070 261,362,200 472
26 Apr 2023 0 57 54 54 15,546 84,718,400 240
27 Apr 2023 0 59 54 56 16,728 93,244,200 1,118
02 May 2023 0 62 56 59 58,680 344,720,800 602
02 May 2023 0 62 56 59 58,680 344,720,800 602
02 May 2023 0 62 56 59 58,680 344,720,800 602
02 May 2023 0 62 56 59 58,680 344,720,800 602
03 May 2023 0 63 56 59 3,616 20,890,900 135
05 May 2023 0 66 57 57 9,846 57,383,700 145
09 May 2023 0 63 57 58 10,346 59,915,400 99
10 May 2023 0 63 57 59 6,943 40,393,800 79
11 May 2023 0 68 57 62 326,775 2,095,435,500 4,658
12 May 2023 0 63 59 60 14,718 89,754,400 252
15 May 2023 0 60 57 59 11,700 68,802,600 140
16 May 2023 0 65 60 60 53,467 330,416,000 678
17 May 2023 0 81 59 81 725,405 5,384,120,400 8,767
19 May 2023 0 103 79 79 1,598,633 15,123,393,200 15,105
22 May 2023 0 92 74 86 485,161 4,143,721,400 5,543
23 May 2023 0 88 81 82 82,793 703,251,000 1,163
24 May 2023 0 100 83 95 1,513,443 14,164,024,000 14,509
25 May 2023 0 97 89 91 175,222 1,593,831,400 1,911
26 May 2023 0 92 85 86 131,131 1,143,416,300 1,401
29 May 2023 0 94 82 86 268,622 2,400,594,800 2,983
30 May 2023 0 89 80 83 62,287 522,488,800 838
31 May 2023 0 93 80 80 254,436 2,220,654,700 3,344
05 Jun 2023 0 85 74 76 37,590 287,673,200 716
06 Jun 2023 0 80 74 77 30,414 234,560,700 406
07 Jun 2023 0 79 75 77 22,584 173,519,300 468
08 Jun 2023 0 78 70 76 20,401 155,619,100 314
09 Jun 2023 0 85 75 78 140,282 1,127,026,700 1,827
12 Jun 2023 0 79 70 78 18,119 139,930,600 411
13 Jun 2023 0 79 70 77 22,673 173,527,600 419
14 Jun 2023 0 78 70 76 15,633 118,758,700 327
15 Jun 2023 0 78 73 75 12,375 94,504,600 225
16 Jun 2023 0 76 69 73 95,609 679,169,900 759
19 Jun 2023 0 74 68 73 14,300 104,273,200 328
20 Jun 2023 0 76 71 73 28,115 205,723,000 388
21 Jun 2023 0 90 74 78 593,657 4,958,355,600 6,733
22 Jun 2023 0 79 73 77 49,978 386,143,800 601
23 Jun 2023 0 78 75 75 25,560 194,937,500 398
26 Jun 2023 0 77 71 75 21,045 156,922,500 435
27 Jun 2023 0 75 70 72 26,382 192,698,400 388
03 Jul 2023 0 76 72 75 22,490 167,201,900 431
04 Jul 2023 0 77 73 76 29,470 220,601,200 391
05 Jul 2023 0 77 74 76 23,513 177,541,300 273
06 Jul 2023 0 77 75 76 16,180 122,188,500 194
10 Jul 2023 0 75 71 75 13,184 98,105,400 218
11 Jul 2023 0 77 71 72 62,981 457,750,600 743
12 Jul 2023 0 74 72 74 27,015 197,816,000 599
13 Jul 2023 0 75 73 74 16,987 124,906,600 172
14 Jul 2023 0 76 73 75 26,242 194,560,800 455
17 Jul 2023 0 79 74 77 63,824 487,538,400 671
18 Jul 2023 0 80 73 78 41,641 323,779,600 394
20 Jul 2023 0 83 74 81 100,873 816,195,500 990
21 Jul 2023 0 83 77 79 21,521 171,424,800 540
24 Jul 2023 0 83 74 77 96,792 766,708,100 1,537
25 Jul 2023 0 81 76 80 28,443 224,035,000 313
26 Jul 2023 0 82 75 79 23,602 189,191,200 361
27 Jul 2023 0 80 77 79 16,911 131,973,200 219
28 Jul 2023 0 80 75 77 37,339 286,381,700 358
31 Jul 2023 0 78 71 72 79,473 580,765,600 828
01 Aug 2023 0 73 71 72 21,969 157,711,300 311
02 Aug 2023 0 72 71 71 11,062 78,602,600 173
03 Aug 2023 0 72 68 70 25,361 176,180,300 279
04 Aug 2023 0 75 69 72 17,134 121,137,100 188
07 Aug 2023 0 76 68 69 59,428 414,446,800 395
08 Aug 2023 0 73 67 68 14,734 100,849,100 283
09 Aug 2023 0 70 66 68 46,259 316,813,200 304
10 Aug 2023 0 70 68 69 7,838 53,930,100 121
11 Aug 2023 0 69 67 67 11,942 81,242,500 97
14 Aug 2023 0 70 65 67 77,073 519,811,800 644
15 Aug 2023 0 69 66 68 19,253 129,750,500 193
16 Aug 2023 0 69 66 66 30,002 201,424,400 207
18 Aug 2023 0 69 64 67 48,908 323,647,900 334
21 Aug 2023 0 68 65 67 18,039 120,405,100 157
22 Aug 2023 0 70 66 67 62,895 428,021,800 413
23 Aug 2023 0 68 65 67 23,455 156,155,300 309
24 Aug 2023 0 69 65 68 35,754 239,705,100 166
25 Aug 2023 0 77 66 68 249,902 1,762,660,600 2,034
28 Aug 2023 0 68 62 65 42,384 279,259,200 371
29 Aug 2023 0 66 64 65 16,232 105,363,100 215
30 Aug 2023 0 67 64 66 20,936 136,971,900 214
31 Aug 2023 0 69 64 67 104,837 697,635,200 436
01 Sep 2023 0 69 66 66 80,693 542,413,200 272
04 Sep 2023 0 67 65 66 24,090 158,888,100 106
06 Sep 2023 0 67 65 66 15,565 102,717,600 116
07 Sep 2023 0 66 65 65 5,305 34,673,400 55
08 Sep 2023 0 68 65 65 65,199 432,829,300 190
11 Sep 2023 0 68 64 67 30,106 199,432,200 180
12 Sep 2023 0 69 66 67 48,280 324,029,700 195
13 Sep 2023 0 68 66 67 44,822 301,243,600 125
14 Sep 2023 0 68 66 67 29,161 195,856,100 101
15 Sep 2023 0 67 65 66 18,998 124,847,500 101
18 Sep 2023 0 67 65 65 14,895 97,651,000 180
19 Sep 2023 0 66 64 66 17,834 116,553,800 111
20 Sep 2023 0 68 65 67 44,599 298,581,700 251
21 Sep 2023 0 69 66 66 32,540 219,248,100 211
22 Sep 2023 0 78 66 70 260,464 1,846,240,800 1,500
25 Sep 2023 0 74 68 70 117,665 830,246,900 617
26 Sep 2023 0 72 68 68 90,210 627,552,100 763
29 Sep 2023 0 76 67 72 151,988 1,098,979,300 1,046
02 Oct 2023 0 73 69 72 59,658 421,455,100 417
03 Oct 2023 0 74 70 72 67,977 493,091,200 488
04 Oct 2023 0 73 70 73 43,469 312,213,400 255
05 Oct 2023 0 84 72 76 320,295 2,540,333,100 2,817
06 Oct 2023 0 80 73 76 112,276 860,044,700 943
09 Oct 2023 0 80 74 75 114,293 876,318,300 746
10 Oct 2023 0 76 73 74 26,543 197,012,600 267
11 Oct 2023 0 78 73 77 63,296 481,532,000 379
12 Oct 2023 0 80 75 77 127,658 990,310,700 764
13 Oct 2023 0 81 77 78 84,337 664,054,300 411
16 Oct 2023 0 81 76 77 96,938 755,741,500 387
17 Oct 2023 0 80 76 78 78,883 614,682,600 384
18 Oct 2023 0 79 75 75 86,336 662,701,200 288
19 Oct 2023 0 75 71 71 83,670 608,070,100 303
20 Oct 2023 0 76 69 72 159,090 1,162,009,900 711
23 Oct 2023 0 77 72 73 115,213 856,605,000 399
24 Oct 2023 0 76 70 73 122,953 904,685,100 351
25 Oct 2023 0 77 71 73 166,063 1,240,090,800 11,749
26 Oct 2023 0 76 71 73 101,556 751,579,200 331
27 Oct 2023 0 75 72 74 77,421 574,410,300 252
30 Oct 2023 0 76 64 67 150,052 1,051,432,800 715
31 Oct 2023 0 68 63 63 55,406 364,072,900 247
01 Nov 2023 0 67 63 64 78,578 507,309,700 333
02 Nov 2023 0 66 63 63 64,237 414,604,200 228
03 Nov 2023 0 65 63 64 30,317 194,367,900 118
06 Nov 2023 0 65 63 63 28,034 179,698,700 139
07 Nov 2023 0 65 63 63 7,918 50,357,300 81
08 Nov 2023 0 65 62 64 22,820 145,039,600 155
09 Nov 2023 0 65 63 64 4,533 28,812,900 89
10 Nov 2023 0 64 62 63 7,387 46,347,700 113
13 Nov 2023 0 63 61 62 3,644 22,574,700 88
15 Nov 2023 0 65 62 62 8,605 54,564,400 89
16 Nov 2023 0 64 62 62 10,543 66,587,100 79
17 Nov 2023 0 67 62 63 68,943 443,388,700 509
20 Nov 2023 0 64 62 63 7,967 49,767,900 129
21 Nov 2023 0 66 62 63 72,498 462,985,000 251
22 Nov 2023 0 66 63 63 104,792 672,557,400 441
23 Nov 2023 0 63 61 61 22,034 136,502,300 221
24 Nov 2023 0 65 61 63 49,439 312,885,000 225
27 Nov 2023 0 66 62 64 68,487 439,276,400 235
28 Nov 2023 0 68 63 64 76,114 499,983,900 368
29 Nov 2023 0 66 64 65 8,234 53,189,300 109
30 Nov 2023 0 65 63 64 15,546 99,620,000 120
01 Dec 2023 0 64 63 63 5,682 35,827,200 67
04 Dec 2023 0 64 62 63 13,875 87,096,800 112
05 Dec 2023 0 63 62 63 8,923 55,342,700 103
06 Dec 2023 0 63 61 61 10,784 66,123,300 123
08 Dec 2023 0 62 60 60 5,203 31,467,500 104
11 Dec 2023 0 61 57 58 17,677 102,745,100 217
12 Dec 2023 0 59 50 57 9,296 52,989,400 120
13 Dec 2023 0 62 56 58 40,714 243,970,600 364
14 Dec 2023 0 61 56 59 15,729 93,441,200 165
15 Dec 2023 0 61 58 58 40,585 241,137,300 206
18 Dec 2023 0 62 58 59 27,327 163,666,400 186
19 Dec 2023 0 62 58 61 38,454 231,523,800 106
20 Dec 2023 0 64 60 62 44,244 274,582,000 173
21 Dec 2023 0 63 60 62 17,231 106,402,300 82
22 Dec 2023 0 62 59 59 12,859 77,205,500 106
27 Dec 2023 0 60 58 59 4,075 23,952,200 56
28 Dec 2023 0 64 59 59 76,896 471,670,300 235
29 Dec 2023 0 66 59 59 176,573 1,104,518,300 1,100
02 Jan 2024 0 61 59 59 7,803 46,207,800 140
03 Jan 2024 0 63 58 61 65,621 395,926,100 326
04 Jan 2024 0 66 60 61 149,698 943,183,000 1,184
05 Jan 2024 0 63 61 62 29,873 184,936,700 201
08 Jan 2024 0 65 60 63 90,788 571,648,800 332
09 Jan 2024 0 65 60 61 46,455 291,210,900 277
10 Jan 2024 0 62 59 60 23,535 142,694,700 155
11 Jan 2024 0 64 60 62 64,495 396,797,200 207
12 Jan 2024 0 64 60 61 27,635 169,323,900 101
15 Jan 2024 0 63 60 61 41,550 254,856,000 120
16 Jan 2024 0 62 59 59 24,113 144,044,400 156
17 Jan 2024 0 60 56 57 19,316 110,685,800 159
18 Jan 2024 0 59 56 57 7,689 44,337,500 124
22 Jan 2024 0 59 57 58 8,686 49,984,700 139
23 Jan 2024 0 59 57 58 5,867 33,879,300 62
24 Jan 2024 0 60 58 58 4,410 25,744,000 61
25 Jan 2024 0 59 58 58 3,836 22,457,000 49
26 Jan 2024 0 59 57 58 2,881 16,693,600 35
29 Jan 2024 0 59 57 59 798 4,615,000 37
30 Jan 2024 0 59 58 58 4,297 24,923,600 45
31 Jan 2024 0 59 58 58 1,975 11,456,800 33
01 Feb 2024 0 59 58 58 1,094 6,345,500 12
02 Feb 2024 0 59 58 58 926 5,371,000 13
05 Feb 2024 0 58 58 58 210 1,218,000 15
07 Feb 2024 0 58 57 57 886 5,052,500 35
13 Feb 2024 0 56 54 55 2,806 15,342,900 66
15 Feb 2024 0 55 52 52 8,615 45,308,700 106
16 Feb 2024 0 52 50 51 39,307 197,249,800 200
19 Feb 2024 0 51 50 51 13,951 69,765,900 39
20 Feb 2024 0 51 50 50 976 4,950,000 23
21 Feb 2024 0 60 50 54 196,162 1,083,229,700 6,892
22 Feb 2024 0 55 52 54 24,287 130,101,900 197
26 Feb 2024 0 54 53 53 5,445 28,860,100 49
27 Feb 2024 0 53 51 51 5,235 26,981,800 82
28 Feb 2024 0 68 51 68 369,162 2,325,505,400 8,449
29 Feb 2024 0 81 63 66 833,190 6,226,562,600 7,106
01 Mar 2024 0 70 63 63 45,779 297,792,200 599
04 Mar 2024 0 68 61 63 36,900 230,165,800 412
05 Mar 2024 0 64 61 61 26,004 160,830,400 287
06 Mar 2024 0 64 57 58 89,790 543,184,000 726
07 Mar 2024 0 64 56 59 141,569 860,899,000 12,323
08 Mar 2024 0 59 56 57 30,161 172,903,600 263
13 Mar 2024 0 58 57 57 11,359 65,392,300 98
14 Mar 2024 0 60 57 59 24,580 143,555,800 231
15 Mar 2024 0 59 57 59 19,341 112,389,700 106
18 Mar 2024 0 59 56 56 9,824 55,895,500 122
19 Mar 2024 0 59 53 56 26,228 148,442,300 184
20 Mar 2024 0 59 55 56 59,400 337,429,700 1,365
21 Mar 2024 0 56 54 55 11,609 64,217,100 87
25 Mar 2024 0 55 51 52 29,414 155,013,700 189
26 Mar 2024 0 52 50 50 22,439 113,942,200 474
27 Mar 2024 0 51 50 51 14,180 71,224,300 114
28 Mar 2024 0 54 50 50 47,224 242,083,500 2,671

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 May 2023 12 Jun 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 27 May 2019 20 Jun 2019 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active