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 11 May 2021
100.00% Scripless = 816,997,053.000
Local Percentage
32.42%
Foreign Percentage
67.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 65 62 62 1,466 9,099,800 43
20 May 2020 0 69 58 58 2,584 15,332,200 66
26 May 2020 0 65 55 56 1,992 11,378,400 48
27 May 2020 0 58 55 56 1,223 6,870,900 26
29 May 2020 0 60 55 59 1,512 8,838,100 60
04 Jun 2020 0 59 57 59 26 149,400 8
05 Jun 2020 0 67 57 57 2,278 13,726,400 63
08 Jun 2020 0 61 57 61 221 1,307,100 25
12 Jun 2020 0 62 58 58 1,201 7,008,200 24
16 Jun 2020 0 60 56 58 334 1,936,900 25
18 Jun 2020 0 59 55 58 356 1,990,700 19
25 Jun 2020 0 59 57 59 2,088 11,916,900 47
26 Jun 2020 0 59 55 58 566 3,181,000 36
01 Jul 2020 0 55 52 54 1,166 6,248,900 41
02 Jul 2020 0 55 51 51 5,350 27,766,600 108
03 Jul 2020 0 56 52 55 641 3,434,700 62
06 Jul 2020 0 55 53 54 280 1,528,600 19
08 Jul 2020 0 54 53 54 419 2,227,600 21
09 Jul 2020 0 61 53 55 1,840 10,280,000 64
13 Jul 2020 0 59 55 56 681 3,800,800 24
16 Jul 2020 0 56 54 55 349 1,890,800 11
23 Jul 2020 0 58 51 53 1,438 7,931,500 54
24 Jul 2020 0 58 51 54 1,468 8,092,700 68
28 Jul 2020 0 54 51 51 996 5,183,000 30
29 Jul 2020 0 52 51 52 53 275,100 7
03 Aug 2020 0 52 50 52 3,389 17,027,900 72
07 Aug 2020 0 58 53 56 2,728 14,649,100 79
10 Aug 2020 0 57 54 56 554 3,090,800 34
14 Aug 2020 0 61 53 53 1,074 5,845,700 64
18 Aug 2020 0 57 53 55 896 4,878,500 40
24 Aug 2020 0 60 54 56 1,083 6,130,900 73
25 Aug 2020 0 61 54 60 2,710 15,975,500 75
26 Aug 2020 0 60 56 56 2,953 16,632,400 66
28 Aug 2020 0 59 55 58 145 815,400 20
31 Aug 2020 0 60 57 59 1,335 7,681,700 35
04 Sep 2020 0 59 56 59 167 947,300 12
09 Sep 2020 0 62 59 62 1,668 10,008,200 56
11 Sep 2020 0 59 54 58 277 1,524,500 29
22 Sep 2020 0 61 56 56 81 461,700 20
23 Sep 2020 0 59 56 56 49 276,200 14
24 Sep 2020 0 58 55 57 115 634,600 12
25 Sep 2020 0 58 55 57 674 3,799,800 16
30 Sep 2020 0 61 57 57 10 59,100 9
01 Oct 2020 0 59 56 57 387 2,236,800 13
06 Oct 2020 0 57 55 57 518 2,887,000 34
07 Oct 2020 0 59 55 58 436 2,517,400 27
08 Oct 2020 0 78 58 78 20,402 154,349,900 271
09 Oct 2020 0 105 76 76 199,990 1,868,931,100 2,779
12 Oct 2020 0 93 71 73 104,574 855,216,200 1,513
13 Oct 2020 0 89 71 73 65,770 526,794,400 872
14 Oct 2020 0 88 73 76 53,273 424,343,900 684
15 Oct 2020 0 86 74 76 43,915 351,187,900 511
16 Oct 2020 0 80 72 72 7,956 59,029,100 130
19 Oct 2020 0 82 68 73 45,164 344,109,700 582
21 Oct 2020 0 75 69 69 7,197 50,995,700 94
22 Oct 2020 0 70 66 66 5,580 37,598,700 69
23 Oct 2020 0 65 62 62 4,995 31,415,100 69
26 Oct 2020 0 62 58 60 10,476 62,102,200 161
27 Oct 2020 0 60 56 57 5,575 32,261,500 107
03 Nov 2020 0 65 58 58 8,731 53,309,800 137
04 Nov 2020 0 72 58 62 47,654 317,163,000 580
05 Nov 2020 0 66 59 61 12,127 75,504,000 199
06 Nov 2020 0 67 60 63 11,973 76,396,200 161
09 Nov 2020 0 67 61 66 5,174 33,159,100 99
10 Nov 2020 0 67 65 66 4,274 28,197,900 50
13 Nov 2020 0 66 63 65 165 1,055,400 19
16 Nov 2020 0 66 64 64 3,494 22,825,000 34
17 Nov 2020 0 73 64 67 4,285 29,414,400 99
18 Nov 2020 0 68 66 68 304 2,060,400 20
20 Nov 2020 0 68 66 66 402 2,654,500 14
23 Nov 2020 0 71 66 68 171 1,150,100 26
25 Nov 2020 0 68 63 63 1,160 7,638,300 51
26 Nov 2020 0 65 61 65 4,058 25,412,300 33
27 Nov 2020 0 73 65 70 1,539 10,911,100 80
30 Nov 2020 0 71 67 67 1,936 13,387,100 52
01 Dec 2020 0 69 67 68 236 1,608,600 14
02 Dec 2020 0 71 68 70 2,982 20,763,700 54
03 Dec 2020 0 70 68 70 217 1,506,800 16
04 Dec 2020 0 71 68 71 330 2,338,100 29
07 Dec 2020 0 80 71 80 18,283 141,357,200 271
10 Dec 2020 0 82 76 80 3,532 28,369,600 58
11 Dec 2020 0 80 75 77 4,855 36,588,700 55
14 Dec 2020 0 77 72 73 3,216 23,726,100 51
16 Dec 2020 0 75 72 75 1,527 11,186,900 29
17 Dec 2020 0 76 73 73 925 6,842,300 26
21 Dec 2020 0 76 71 75 885 6,372,000 29
23 Dec 2020 0 73 71 71 754 5,361,000 17
29 Dec 2020 0 79 71 71 330 2,374,800 29
30 Dec 2020 0 75 71 71 95 675,200 15
05 Jan 2021 0 74 69 73 199 1,393,000 22
07 Jan 2021 0 73 68 70 2,408 16,700,600 45
08 Jan 2021 0 72 69 69 1,221 8,497,700 24
12 Jan 2021 0 71 68 68 1,256 8,908,600 16
13 Jan 2021 0 72 68 71 383 2,706,700 42
14 Jan 2021 0 71 67 70 1,968 13,424,600 43
22 Jan 2021 0 72 67 67 547 3,713,500 33
25 Jan 2021 0 66 63 65 1,376 8,814,600 21
26 Jan 2021 0 73 61 61 4,684 30,507,100 119
27 Jan 2021 0 64 60 62 454 2,784,100 54
01 Feb 2021 0 58 55 55 10,866 60,913,900 92
02 Feb 2021 0 55 52 53 7,421 38,946,200 139
03 Feb 2021 0 53 50 50 45,152 226,791,600 269
04 Feb 2021 0 51 50 51 21,204 106,051,200 102
05 Feb 2021 0 51 50 50 11,039 55,212,800 119
08 Feb 2021 0 51 50 51 12,257 61,603,200 131
09 Feb 2021 0 54 50 54 46,972 243,461,700 241
10 Feb 2021 0 58 53 55 13,170 71,903,900 300
11 Feb 2021 0 56 52 52 27,774 149,103,500 132
15 Feb 2021 0 54 52 54 4,603 24,319,900 76
16 Feb 2021 0 55 52 53 2,734 14,483,600 43
17 Feb 2021 0 54 52 53 5,036 26,470,400 42
18 Feb 2021 0 54 51 54 21,218 110,418,100 127
22 Feb 2021 0 53 51 51 3,603 18,570,200 72
23 Feb 2021 0 55 51 52 8,491 44,183,900 109
25 Feb 2021 0 52 51 52 7,878 40,238,900 64
26 Feb 2021 0 52 50 50 32,735 164,069,800 111
01 Mar 2021 0 51 50 51 22,475 112,551,200 163
02 Mar 2021 0 51 50 50 42,934 214,775,500 146
03 Mar 2021 0 51 50 50 3,031 15,163,100 99
04 Mar 2021 0 51 50 51 16,650 83,379,100 76
05 Mar 2021 0 51 50 51 8,996 45,191,300 69
08 Mar 2021 0 51 50 51 14,251 71,598,900 49
09 Mar 2021 0 51 50 50 12,320 61,703,700 69
10 Mar 2021 0 51 50 51 4,380 22,110,800 97
12 Mar 2021 0 51 50 50 16,650 83,274,700 96
15 Mar 2021 0 51 50 51 2,562 12,850,300 27
16 Mar 2021 0 51 50 50 2,770 14,005,700 37
17 Mar 2021 0 67 50 67 556,566 3,443,642,500 4,055
18 Mar 2021 0 90 70 90 538,393 4,574,283,500 3,521
19 Mar 2021 0 120 84 84 1,101,872 12,012,279,900 9,439
22 Mar 2021 0 107 79 79 41,172 326,006,600 398
23 Mar 2021 0 105 74 88 712,485 6,689,695,200 5,634
24 Mar 2021 0 97 82 82 302,025 2,635,810,800 2,407
25 Mar 2021 0 86 77 79 73,983 589,436,400 619
26 Mar 2021 0 97 79 80 368,312 3,342,693,800 2,972
29 Mar 2021 0 86 80 82 86,866 713,120,600 812
30 Mar 2021 0 105 83 87 612,634 5,859,450,600 5,381
31 Mar 2021 0 95 82 89 196,128 1,747,874,500 2,046
01 Apr 2021 0 103 86 87 347,054 3,282,060,200 4,293
05 Apr 2021 0 90 82 85 44,698 378,111,400 621
06 Apr 2021 0 96 83 88 304,121 2,765,223,300 2,634
07 Apr 2021 0 100 86 99 337,014 3,208,703,900 2,451
08 Apr 2021 0 110 98 99 245,342 2,516,992,900 2,774
09 Apr 2021 0 100 94 95 67,783 646,115,800 689
12 Apr 2021 0 114 98 103 720,881 7,756,975,700 7,032
13 Apr 2021 0 118 97 110 684,846 7,500,120,700 5,640
14 Apr 2021 0 148 112 148 1,186,482 15,835,560,800 9,286
15 Apr 2021 0 168 138 138 53,918 790,274,500 526
16 Apr 2021 0 182 129 147 985,058 14,717,789,600 8,188
19 Apr 2021 0 157 144 151 380,165 5,712,130,200 4,665
20 Apr 2021 0 162 142 147 619,164 9,565,078,500 5,944
21 Apr 2021 0 158 143 145 192,866 2,902,764,500 2,003
22 Apr 2021 0 147 140 147 76,242 1,095,022,100 1,101
23 Apr 2021 0 158 138 146 368,266 5,594,507,000 3,314
26 Apr 2021 0 157 143 147 206,770 3,125,746,600 2,475
27 Apr 2021 0 155 148 150 109,257 1,649,733,300 1,226
28 Apr 2021 0 152 146 148 81,065 1,208,682,200 866
29 Apr 2021 0 151 146 148 61,939 915,900,900 855
30 Apr 2021 0 164 146 156 614,189 9,487,692,400 5,324
03 May 2021 0 158 146 146 199,447 2,984,947,800 2,178
04 May 2021 0 148 140 142 145,845 2,081,016,700 1,540
05 May 2021 0 146 139 144 214,106 3,069,446,200 1,974
06 May 2021 0 152 140 141 290,501 4,245,635,800 3,025
07 May 2021 0 143 136 136 104,904 1,457,452,700 939
10 May 2021 0 138 130 130 100,884 1,328,937,900 1,158
11 May 2021 0 131 121 122 112,288 1,394,374,800 1,244

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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