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 31 May 2023
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
06 Jun 2022 0 98 94 95 37,504 360,470,200 660
07 Jun 2022 0 100 94 96 57,817 559,530,700 2,411
08 Jun 2022 0 99 96 97 36,747 359,063,400 502
09 Jun 2022 0 99 96 96 14,328 139,597,100 186
10 Jun 2022 0 98 96 97 11,961 115,768,100 145
13 Jun 2022 0 99 95 96 9,689 94,002,900 189
14 Jun 2022 0 97 95 96 7,550 72,263,100 132
15 Jun 2022 0 101 94 94 60,577 587,326,400 753
16 Jun 2022 0 97 94 94 19,148 182,380,600 268
17 Jun 2022 0 96 94 94 5,220 49,274,300 81
20 Jun 2022 0 95 93 95 8,112 76,433,600 115
21 Jun 2022 0 116 95 102 1,106,532 11,903,002,800 20,319
22 Jun 2022 0 110 96 99 513,545 5,370,051,300 6,245
23 Jun 2022 0 105 98 104 120,965 1,225,694,300 2,273
24 Jun 2022 0 124 99 103 1,623,036 18,149,662,700 14,222
27 Jun 2022 0 139 99 139 3,512,033 43,008,669,700 61,100
28 Jun 2022 0 149 130 130 2,760,234 38,531,162,100 54,997
29 Jun 2022 0 141 121 121 2,059,963 27,084,137,500 44,294
30 Jun 2022 0 136 113 132 1,027,565 12,393,025,700 14,840
04 Jul 2022 0 123 115 115 219,577 2,559,263,200 2,424
05 Jul 2022 0 120 109 113 510,926 5,882,380,600 6,217
06 Jul 2022 0 124 109 111 759,385 8,839,231,400 12,494
07 Jul 2022 0 116 111 113 438,309 4,958,037,400 6,338
08 Jul 2022 0 123 112 117 801,414 9,446,853,600 8,011
11 Jul 2022 0 120 113 118 253,372 2,978,217,700 2,788
12 Jul 2022 0 122 116 117 206,195 2,452,681,300 2,259
13 Jul 2022 0 120 116 117 101,008 1,192,160,700 1,065
15 Jul 2022 0 106 102 102 188,668 1,932,833,700 1,602
18 Jul 2022 0 106 95 102 200,166 2,035,245,600 2,050
19 Jul 2022 0 107 102 103 122,294 1,269,378,700 2,956
20 Jul 2022 0 118 103 118 692,118 7,831,269,000 6,057
21 Jul 2022 0 122 113 121 484,320 5,753,972,400 5,327
22 Jul 2022 0 128 113 113 565,725 6,838,424,100 5,769
25 Jul 2022 0 133 107 131 996,885 12,652,536,500 11,031
26 Jul 2022 0 133 123 127 293,901 3,722,478,500 3,124
27 Jul 2022 0 129 119 120 220,248 2,716,517,600 2,654
28 Jul 2022 0 124 119 121 112,674 1,363,649,700 1,389
29 Jul 2022 0 128 120 126 318,528 3,983,448,100 3,592
01 Aug 2022 0 134 120 121 640,892 8,157,267,200 6,419
02 Aug 2022 0 124 120 122 75,850 925,047,300 1,181
03 Aug 2022 0 123 114 118 136,702 1,617,641,200 1,416
04 Aug 2022 0 122 117 121 93,737 1,124,826,000 986
05 Aug 2022 0 125 120 122 102,366 1,256,319,500 1,164
08 Aug 2022 0 125 121 123 58,038 718,548,600 841
09 Aug 2022 0 129 119 119 194,634 2,411,131,400 10,328
10 Aug 2022 0 121 113 118 58,872 689,233,300 720
11 Aug 2022 0 123 117 118 68,280 819,560,700 953
12 Aug 2022 0 121 118 120 34,435 412,776,900 501
15 Aug 2022 0 122 117 118 39,741 470,140,900 559
16 Aug 2022 0 118 116 117 19,624 229,185,500 375
18 Aug 2022 0 118 113 115 36,308 416,691,600 540
19 Aug 2022 0 116 109 110 69,512 774,555,200 976
22 Aug 2022 0 111 105 107 56,880 606,305,900 693
23 Aug 2022 0 108 103 105 47,830 500,461,900 680
24 Aug 2022 0 119 104 113 383,844 4,338,703,100 4,403
25 Aug 2022 0 114 109 111 84,576 940,450,400 2,345
26 Aug 2022 0 113 109 110 41,899 464,486,400 712
29 Aug 2022 0 114 107 109 29,863 324,840,000 479
30 Aug 2022 0 113 109 110 47,941 531,411,500 625
31 Aug 2022 0 112 109 110 17,140 188,852,800 354
01 Sep 2022 0 113 108 110 28,686 316,380,700 675
02 Sep 2022 0 111 107 107 24,842 269,863,800 473
05 Sep 2022 0 108 104 106 25,193 266,881,400 608
06 Sep 2022 0 110 106 108 38,953 419,650,800 479
07 Sep 2022 0 117 106 114 320,907 3,623,378,600 11,961
08 Sep 2022 0 116 109 112 111,353 1,237,090,900 3,960
09 Sep 2022 0 113 109 110 56,558 625,306,600 879
12 Sep 2022 0 111 108 110 34,225 372,689,500 511
13 Sep 2022 0 116 106 114 309,928 3,503,179,900 11,358
14 Sep 2022 0 119 109 111 584,623 6,664,901,400 33,557
15 Sep 2022 0 112 108 108 71,503 782,257,100 805
16 Sep 2022 0 112 107 107 86,325 941,019,700 3,725
19 Sep 2022 0 110 104 106 53,429 566,069,400 811
20 Sep 2022 0 109 104 106 24,452 260,053,000 534
21 Sep 2022 0 107 104 105 16,211 170,500,300 290
22 Sep 2022 0 105 101 104 48,004 494,934,800 707
23 Sep 2022 0 109 101 104 94,083 984,564,600 1,111
26 Sep 2022 0 107 102 104 46,803 488,102,500 794
27 Sep 2022 0 104 102 103 27,396 282,045,000 208
28 Sep 2022 0 107 102 102 29,975 312,887,100 410
29 Sep 2022 0 104 101 102 38,551 393,359,100 502
30 Sep 2022 0 102 95 98 60,732 589,332,800 678
03 Oct 2022 0 102 95 97 82,661 807,449,600 1,832
04 Oct 2022 0 102 95 96 109,985 1,080,249,400 2,610
05 Oct 2022 0 97 95 96 14,893 142,617,200 274
06 Oct 2022 0 98 94 95 29,045 275,518,400 324
07 Oct 2022 0 96 93 94 16,597 156,919,000 230
10 Oct 2022 0 102 93 95 301,158 2,974,559,700 8,842
11 Oct 2022 0 99 94 94 82,739 797,389,600 1,403
12 Oct 2022 0 95 89 90 63,710 580,169,300 773
13 Oct 2022 0 93 87 88 28,089 249,256,200 341
14 Oct 2022 0 91 86 86 28,747 252,864,200 1,873
17 Oct 2022 0 91 81 82 72,816 608,901,300 3,417
18 Oct 2022 0 87 80 84 30,821 259,758,700 992
19 Oct 2022 0 87 84 84 7,919 66,987,600 181
20 Oct 2022 0 90 84 86 175,099 1,536,224,000 12,909
21 Oct 2022 0 89 85 86 93,728 816,924,200 12,787
24 Oct 2022 0 88 85 87 22,597 195,308,900 366
25 Oct 2022 0 89 86 87 14,142 123,388,100 245
26 Oct 2022 0 89 86 87 10,330 90,117,200 189
27 Oct 2022 0 88 85 87 11,642 101,406,000 132
28 Oct 2022 0 93 85 90 156,218 1,406,968,400 1,790
31 Oct 2022 0 110 86 100 188,132 1,803,685,700 2,035
01 Nov 2022 0 102 93 93 187,010 1,783,587,500 1,953
02 Nov 2022 0 123 88 92 81,601 744,367,900 1,390
04 Nov 2022 0 93 86 93 50,681 465,901,800 588
07 Nov 2022 0 93 88 91 55,741 503,762,600 521
08 Nov 2022 0 93 85 91 13,414 122,162,800 155
09 Nov 2022 0 92 90 91 9,528 87,097,900 118
10 Nov 2022 0 94 90 90 12,602 113,939,900 157
11 Nov 2022 0 93 89 90 12,516 113,278,900 207
14 Nov 2022 0 91 89 90 7,832 70,245,200 154
15 Nov 2022 0 95 89 90 134,126 1,234,115,200 12,538
16 Nov 2022 0 92 89 89 18,558 166,874,600 550
17 Nov 2022 0 91 89 89 16,119 143,659,500 144
18 Nov 2022 0 91 89 89 6,279 56,166,200 168
21 Nov 2022 0 89 88 88 3,239 28,550,500 110
22 Nov 2022 0 89 86 86 15,346 132,753,200 285
23 Nov 2022 0 90 86 89 18,480 163,198,800 348
24 Nov 2022 0 90 84 86 9,947 86,954,800 182
25 Nov 2022 0 89 85 86 21,030 182,187,300 816
28 Nov 2022 0 90 86 87 17,366 152,454,600 233
29 Nov 2022 0 95 87 94 273,540 2,534,928,200 1,863
30 Nov 2022 0 95 88 89 98,372 884,630,300 1,264
01 Dec 2022 0 92 85 90 25,266 227,082,600 435
02 Dec 2022 0 90 87 87 19,818 174,268,000 304
05 Dec 2022 0 89 86 88 14,862 129,508,900 209
06 Dec 2022 0 88 84 86 18,696 161,322,000 290
07 Dec 2022 0 87 84 85 14,514 124,275,100 153
08 Dec 2022 0 87 84 84 7,845 66,344,900 137
09 Dec 2022 0 89 82 84 17,986 153,068,200 273
12 Dec 2022 0 87 84 86 5,659 48,634,700 106
13 Dec 2022 0 89 86 88 17,919 157,533,100 193
14 Dec 2022 0 90 87 88 32,973 289,395,300 203
15 Dec 2022 0 90 88 88 9,408 83,615,200 119
16 Dec 2022 0 90 87 87 18,294 161,809,300 133
19 Dec 2022 0 92 87 89 27,148 244,147,600 398
20 Dec 2022 0 92 88 90 24,574 222,327,700 299
21 Dec 2022 0 94 88 91 43,516 400,852,900 1,432
22 Dec 2022 0 95 91 92 40,819 381,567,700 568
23 Dec 2022 0 94 91 91 30,348 281,674,900 317
26 Dec 2022 0 94 89 89 43,824 399,315,300 345
27 Dec 2022 0 97 89 92 97,215 916,459,600 883
28 Dec 2022 0 106 86 88 620,895 5,921,047,200 5,481
29 Dec 2022 0 91 86 87 35,721 311,637,300 460
30 Dec 2022 0 89 83 85 55,426 473,595,100 532
02 Jan 2023 0 87 83 85 18,412 156,464,500 289
03 Jan 2023 0 89 83 84 18,060 151,895,000 254
04 Jan 2023 0 88 83 84 9,956 82,961,100 214
05 Jan 2023 0 87 80 81 21,316 174,355,700 414
06 Jan 2023 0 85 77 81 13,404 106,161,500 266
09 Jan 2023 0 85 77 78 111,189 893,949,900 11,851
10 Jan 2023 0 84 76 78 5,533 42,759,500 224
11 Jan 2023 0 80 73 74 26,811 199,754,900 613
12 Jan 2023 0 79 74 77 7,991 61,092,100 194
13 Jan 2023 0 79 75 77 12,090 93,823,900 283
16 Jan 2023 0 78 76 77 2,485 19,199,000 99
17 Jan 2023 0 80 77 78 3,410 26,667,000 134
18 Jan 2023 0 83 79 80 6,605 52,879,900 148
19 Jan 2023 0 85 79 80 2,922 23,251,900 98
20 Jan 2023 0 82 78 79 6,582 52,489,900 138
24 Jan 2023 0 84 79 79 2,114 16,823,600 62
25 Jan 2023 0 84 78 79 9,222 73,022,600 171
26 Jan 2023 0 85 79 82 28,634 235,210,100 371
27 Jan 2023 0 83 80 83 4,283 34,931,700 110
30 Jan 2023 0 84 80 82 3,831 31,065,500 98
31 Jan 2023 0 84 80 82 1,025 8,307,900 69
01 Feb 2023 0 83 80 83 1,190 9,690,800 56
02 Feb 2023 0 83 80 82 3,288 26,667,200 76
03 Feb 2023 0 87 80 85 21,739 184,390,900 444
06 Feb 2023 0 85 82 84 3,449 28,549,700 96
07 Feb 2023 0 86 82 84 827 6,877,300 50
09 Feb 2023 0 84 81 83 1,486 12,250,500 62
10 Feb 2023 0 85 81 83 2,792 22,772,900 61
14 Feb 2023 0 84 80 82 1,331 10,896,400 64
15 Feb 2023 0 83 81 82 615 4,995,100 50
16 Feb 2023 0 83 80 83 1,717 14,109,800 57
17 Feb 2023 0 85 78 83 9,851 78,412,000 107
20 Feb 2023 0 90 80 81 35,420 298,538,800 560
22 Feb 2023 0 84 79 80 3,583 28,680,500 92
23 Feb 2023 0 83 79 81 1,184 9,448,500 54
24 Feb 2023 0 84 79 80 2,298 18,290,100 70
27 Feb 2023 0 83 78 80 4,190 33,054,300 82
28 Feb 2023 0 83 75 75 47,083 353,514,800 298
01 Mar 2023 0 77 72 74 13,686 100,787,400 212
02 Mar 2023 0 77 73 76 1,438 10,628,200 67
03 Mar 2023 0 78 73 77 6,535 48,909,100 125
06 Mar 2023 0 86 72 72 186,692 1,453,649,800 3,125
07 Mar 2023 0 71 67 67 51,531 348,882,100 457
08 Mar 2023 0 66 63 63 39,162 249,365,600 397
09 Mar 2023 0 72 63 64 7,549 48,029,800 379
10 Mar 2023 0 69 61 63 5,854 36,748,200 180
13 Mar 2023 0 66 61 63 8,497 52,933,900 159
14 Mar 2023 0 68 60 61 4,763 28,923,300 144
15 Mar 2023 0 65 58 60 10,290 60,772,000 218
16 Mar 2023 0 65 56 56 3,511 19,860,400 107
17 Mar 2023 0 57 53 53 3,875 20,575,500 99
20 Mar 2023 0 57 50 51 37,899 194,346,100 413
21 Mar 2023 0 58 50 53 13,677 71,022,200 127
24 Mar 2023 0 57 52 54 3,616 19,382,700 120
27 Mar 2023 0 59 53 54 1,890 10,097,200 74
29 Mar 2023 0 62 53 57 2,093 11,710,100 410
30 Mar 2023 0 66 56 60 14,932 87,972,900 1,436
31 Mar 2023 0 79 60 61 7,690 47,292,300 188
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

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online