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 21 Jan 2022
100.00% Scripless = 816,997,053.000
Local Percentage
35.26%
Foreign Percentage
64.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 123 114 116 106,029 1,231,876,300 947
18 May 2021 0 122 109 118 77,365 911,767,700 791
19 May 2021 0 122 114 118 35,759 423,269,700 434
20 May 2021 0 135 117 121 319,913 4,065,907,400 3,040
21 May 2021 0 123 113 114 127,243 1,468,338,000 913
24 May 2021 0 122 107 116 309,421 3,579,672,000 2,906
25 May 2021 0 118 114 114 35,870 413,525,800 343
27 May 2021 0 116 114 115 21,452 246,302,800 279
28 May 2021 0 116 113 113 31,044 353,812,600 314
31 May 2021 0 116 110 111 54,196 604,929,200 531
02 Jun 2021 0 112 109 110 28,059 308,175,600 324
03 Jun 2021 0 124 110 114 488,283 5,731,502,300 3,659
04 Jun 2021 0 116 109 110 142,335 1,590,884,100 1,150
07 Jun 2021 0 113 110 112 25,984 288,445,500 438
08 Jun 2021 0 112 109 109 32,192 352,504,100 416
09 Jun 2021 0 111 107 109 25,399 276,768,100 311
10 Jun 2021 0 115 109 110 91,875 1,027,419,000 905
11 Jun 2021 0 113 110 110 18,498 205,202,600 196
14 Jun 2021 0 112 104 108 34,326 370,263,100 375
15 Jun 2021 0 108 101 102 66,772 690,093,400 756
16 Jun 2021 0 105 97 102 19,293 195,386,900 283
17 Jun 2021 0 104 100 100 10,877 109,626,500 219
18 Jun 2021 0 100 93 93 81,804 772,984,000 686
21 Jun 2021 0 93 87 89 51,576 451,625,500 412
22 Jun 2021 0 104 84 95 246,420 2,380,695,100 2,330
23 Jun 2021 0 103 91 95 159,772 1,562,877,100 1,273
24 Jun 2021 0 98 94 95 23,174 221,206,200 288
25 Jun 2021 0 97 95 95 11,674 111,503,100 189
28 Jun 2021 0 97 92 92 31,246 291,746,000 251
29 Jun 2021 0 95 86 89 42,995 382,740,200 374
30 Jun 2021 0 93 86 89 11,753 105,341,100 911
01 Jul 2021 0 93 89 90 12,401 112,432,600 166
02 Jul 2021 0 93 90 90 7,360 66,925,000 126
05 Jul 2021 0 92 88 88 24,407 216,981,200 249
06 Jul 2021 0 111 86 97 1,103,239 11,184,928,900 7,962
07 Jul 2021 0 100 91 93 173,861 1,656,145,700 2,820
08 Jul 2021 0 96 93 93 34,903 328,269,900 448
09 Jul 2021 0 99 92 93 130,499 1,250,203,700 3,326
12 Jul 2021 0 95 91 91 26,506 242,970,500 414
13 Jul 2021 0 93 85 86 66,583 582,134,700 853
14 Jul 2021 0 100 86 89 521,213 4,900,923,800 16,074
15 Jul 2021 0 91 84 85 140,410 1,209,411,600 1,150
16 Jul 2021 0 91 80 86 54,463 474,286,200 539
19 Jul 2021 0 91 85 87 51,441 451,241,000 1,542
21 Jul 2021 0 88 84 85 50,887 433,826,900 560
22 Jul 2021 0 87 83 86 32,598 280,236,500 617
23 Jul 2021 0 90 86 87 116,063 1,018,096,800 1,944
26 Jul 2021 0 88 84 85 31,492 270,845,200 223
27 Jul 2021 0 87 85 87 11,009 95,103,900 159
28 Jul 2021 0 94 83 87 142,333 1,282,861,100 1,894
29 Jul 2021 0 90 85 85 42,657 368,917,500 1,291
30 Jul 2021 0 88 85 86 19,914 170,680,800 245
02 Aug 2021 0 87 81 86 30,298 258,094,200 183
03 Aug 2021 0 87 84 86 22,103 188,807,900 198
04 Aug 2021 0 87 85 85 11,524 98,192,200 188
05 Aug 2021 0 88 84 85 28,640 246,618,700 556
06 Aug 2021 0 85 83 84 17,438 146,492,400 196
09 Aug 2021 0 87 81 83 13,441 112,965,000 165
10 Aug 2021 0 84 81 82 17,973 147,818,000 164
12 Aug 2021 0 90 82 82 46,474 390,880,300 512
13 Aug 2021 0 84 81 83 8,142 66,823,900 148
16 Aug 2021 0 86 80 82 24,089 198,291,800 504
18 Aug 2021 0 97 77 83 824,739 7,305,820,500 6,109
19 Aug 2021 0 87 78 80 198,644 1,627,942,600 2,940
20 Aug 2021 0 85 79 79 84,056 679,416,700 1,495
23 Aug 2021 0 91 79 81 510,044 4,372,181,800 2,827
24 Aug 2021 0 87 80 80 125,756 1,038,297,000 888
25 Aug 2021 0 105 81 95 2,067,894 19,789,301,900 14,699
26 Aug 2021 0 128 96 128 3,729,555 44,326,003,600 26,464
27 Aug 2021 0 140 120 120 214,748 2,771,318,900 1,609
30 Aug 2021 0 123 112 112 864,801 9,883,090,600 4,937
31 Aug 2021 0 151 105 134 4,617,515 60,608,835,200 30,281
01 Sep 2021 0 163 126 135 3,272,159 49,200,151,900 26,921
02 Sep 2021 0 154 128 141 1,065,843 15,370,773,500 9,847
03 Sep 2021 0 148 132 132 413,052 5,770,332,500 4,565
06 Sep 2021 0 144 123 126 1,177,780 15,766,258,700 9,345
07 Sep 2021 0 137 125 127 269,804 3,518,891,000 3,065
08 Sep 2021 0 138 127 129 569,740 7,571,630,000 5,740
09 Sep 2021 0 137 124 128 406,066 5,355,164,800 4,016
10 Sep 2021 0 147 126 143 1,847,939 25,813,871,700 12,682
13 Sep 2021 0 155 136 138 1,664,273 24,363,593,200 13,480
14 Sep 2021 0 147 133 144 618,345 8,769,654,200 6,095
15 Sep 2021 0 147 138 139 190,775 2,696,845,500 2,269
16 Sep 2021 0 147 138 141 338,464 4,830,707,600 3,466
17 Sep 2021 0 143 136 138 186,650 2,596,278,700 2,424
20 Sep 2021 0 145 137 139 290,400 4,093,875,300 3,143
21 Sep 2021 0 142 130 135 254,600 3,482,562,500 2,635
22 Sep 2021 0 160 134 150 3,187,637 48,333,152,900 26,304
23 Sep 2021 0 152 142 147 528,451 7,691,123,700 4,881
24 Sep 2021 0 154 144 146 730,165 10,901,764,700 6,274
27 Sep 2021 0 151 138 141 221,970 3,239,446,900 2,122
28 Sep 2021 0 150 137 142 483,188 7,007,117,600 3,975
29 Sep 2021 0 148 135 144 271,328 3,876,037,100 3,322
30 Sep 2021 0 152 142 143 787,659 11,650,607,600 5,267
01 Oct 2021 0 146 133 133 353,333 4,838,180,300 3,413
04 Oct 2021 0 138 126 138 307,702 4,128,818,400 2,258
05 Oct 2021 0 139 131 131 195,169 2,620,658,400 1,582
06 Oct 2021 0 146 129 145 1,030,159 14,556,002,000 6,244
07 Oct 2021 0 147 139 140 269,065 3,836,675,400 2,044
08 Oct 2021 0 143 132 134 106,155 1,443,198,000 1,977
11 Oct 2021 0 138 130 131 270,833 3,614,871,200 1,903
12 Oct 2021 0 134 129 132 71,959 947,987,500 837
13 Oct 2021 0 132 123 123 92,539 1,178,249,500 1,083
14 Oct 2021 0 128 115 125 193,865 2,365,658,300 1,648
15 Oct 2021 0 129 119 124 137,431 1,692,110,200 1,052
18 Oct 2021 0 126 122 123 34,559 426,837,700 540
19 Oct 2021 0 128 123 126 61,770 782,958,300 586
21 Oct 2021 0 138 124 137 421,203 5,611,824,700 2,590
22 Oct 2021 0 141 132 135 218,540 2,959,073,900 1,917
25 Oct 2021 0 135 128 131 64,012 833,816,500 713
26 Oct 2021 0 134 129 129 55,253 720,621,400 626
27 Oct 2021 0 136 124 127 164,634 2,151,128,900 1,201
28 Oct 2021 0 129 119 127 63,186 791,748,000 712
29 Oct 2021 0 135 127 132 93,080 1,205,182,400 976
01 Nov 2021 0 132 124 125 144,860 1,835,909,100 1,059
02 Nov 2021 0 127 124 126 36,264 456,344,200 405
03 Nov 2021 0 127 119 125 36,656 456,492,300 416
04 Nov 2021 0 128 123 126 46,986 590,976,700 472
05 Nov 2021 0 127 121 123 69,287 853,176,500 624
08 Nov 2021 0 125 119 123 35,146 429,531,400 431
09 Nov 2021 0 125 118 121 81,178 980,004,000 593
10 Nov 2021 0 121 117 117 139,255 1,640,917,800 1,201
11 Nov 2021 0 124 117 120 211,522 2,560,392,100 1,950
12 Nov 2021 0 121 117 118 34,364 407,228,200 446
15 Nov 2021 0 124 117 121 240,367 2,921,117,300 1,563
16 Nov 2021 0 123 117 119 35,467 422,196,500 527
17 Nov 2021 0 120 117 118 38,333 452,621,600 427
18 Nov 2021 0 121 117 118 24,386 288,888,000 326
19 Nov 2021 0 121 117 120 63,293 749,307,600 402
22 Nov 2021 0 121 118 119 10,198 121,269,900 176
23 Nov 2021 0 123 115 117 218,339 2,607,089,600 1,946
24 Nov 2021 0 119 113 115 67,537 776,436,600 1,269
25 Nov 2021 0 115 111 113 30,310 342,313,000 410
26 Nov 2021 0 114 107 109 31,852 350,788,100 482
29 Nov 2021 0 110 104 105 34,110 359,300,300 362
30 Nov 2021 0 114 104 106 96,287 1,053,649,800 2,189
01 Dec 2021 0 112 101 105 95,378 1,022,836,200 1,933
02 Dec 2021 0 112 105 108 42,566 461,483,100 3,334
03 Dec 2021 0 111 108 108 22,273 242,827,400 315
06 Dec 2021 0 111 106 107 14,315 153,435,400 224
07 Dec 2021 0 110 102 105 55,171 573,450,200 484
08 Dec 2021 0 110 105 108 14,219 151,119,200 246
09 Dec 2021 0 110 105 106 15,326 162,415,600 206
10 Dec 2021 0 111 106 106 30,028 322,978,900 2,804
13 Dec 2021 0 117 105 115 188,682 2,133,512,900 1,173
14 Dec 2021 0 121 111 113 110,200 1,251,100,300 1,032
15 Dec 2021 0 119 109 109 28,390 314,261,200 438
16 Dec 2021 0 116 107 110 34,882 384,247,100 1,929
17 Dec 2021 0 117 109 112 178,687 2,032,608,600 2,549
20 Dec 2021 0 115 106 106 109,146 1,197,970,100 1,393
21 Dec 2021 0 111 104 106 67,653 721,792,900 1,765
22 Dec 2021 0 110 100 106 25,753 274,925,300 406
23 Dec 2021 0 113 99 107 121,560 1,322,840,200 1,999
24 Dec 2021 0 112 105 108 165,712 1,807,366,400 915
27 Dec 2021 0 113 102 108 170,159 1,862,441,900 770
28 Dec 2021 0 111 106 110 229,506 2,508,784,900 804
29 Dec 2021 0 115 107 109 232,063 2,567,061,300 2,093
30 Dec 2021 0 109 105 106 46,947 498,590,600 482
03 Jan 2022 0 108 102 105 10,591 111,818,800 225
04 Jan 2022 0 110 99 107 67,422 724,767,400 496
05 Jan 2022 0 109 101 104 116,334 1,215,376,500 610
06 Jan 2022 0 109 102 103 96,557 1,013,391,700 1,021
07 Jan 2022 0 107 102 102 25,357 261,971,600 245
10 Jan 2022 0 123 97 116 1,401,217 16,207,038,200 22,164
11 Jan 2022 0 117 108 108 199,721 2,189,458,600 2,059
12 Jan 2022 0 114 102 103 314,879 3,385,738,900 3,433
13 Jan 2022 0 109 102 105 116,839 1,227,710,200 1,414
14 Jan 2022 0 111 103 104 412,528 4,442,658,200 7,348
17 Jan 2022 0 107 104 105 67,999 712,968,000 766
18 Jan 2022 0 111 104 104 152,711 1,635,597,900 2,523
19 Jan 2022 0 107 105 107 52,658 558,969,500 637
20 Jan 2022 0 109 105 106 25,572 270,627,100 346
21 Jan 2022 0 110 104 105 106,614 1,140,470,400 1,882

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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