IDX · MPOW · stock
PT Megapower Makmur Tbk (MPOW) stock price history
Every IDX trading session of PT Megapower Makmur Tbk from Jul 6, 2017 to Sep 28, 2026: 2,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MPOW adjusted close, 2017 to 2026
- IDR 565.00
- All time high, 2017
- IDR 193.00
- 52 week high, IDR 83.00 low
- 2,270
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MPOW key facts
- PT Megapower Makmur Tbk (MPOW) closed at IDR 100.00 on Sep 28, 2026 on IDX.
- MPOW's all time high close is IDR 565.00, set on Jul 12, 2017; its all time low close is IDR 50.00 on Mar 19, 2020.
- MPOW's 52 week range is IDR 83.00 to IDR 193.00.
- MPOW returned -12.3% over the year to Sep 28, 2026 and -29.6% over five years.
- Since Jul 6, 2017 MPOW returned -76%, -14.5% a year compounded.
- MPOW's deepest drawdown was -91.2% from Jul 12, 2017 to Mar 19, 2020.
- DataCedar holds 2,270 daily sessions of MPOW history from Jul 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MPOW price chart, 2017 to 2026
MPOW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | +6.4% |
| 6 months | +6.4% |
| Year to date | -18.7% |
| 1 year | -12.3% |
| 3 years | +47.1% |
| 5 years | -29.6% |
| 10 years | n/a |
| Since Jul 6, 2017 | -76.4% |
| Compound annual growth, 9.2 years | -14.5% |
MPOW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 565.00 on Jul 12, 2017
- All time low close
- IDR 50.00 on Mar 19, 2020
- 52 week high
- IDR 193.00 on May 11, 2026
- 52 week low
- IDR 83.00 on Jul 1, 2026
- Deepest drawdown
- -91.2% from Jul 12, 2017 to Mar 19, 2020, not yet recovered
- Best single session
- +35.0% on May 17, 2023
- Worst single session
- -29.5% on Nov 19, 2019
- Volatility, 1 year annualised
- 73.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +54%
- Worst calendar year
- 2018, -62%
MPOW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 124.00 | IDR 193.00 | IDR 83.00 | IDR 100.00 | -18.7% | 4.2B | 178 |
| 2025 | IDR 90.00 | IDR 197.00 | IDR 80.00 | IDR 123.00 | +35.2% | 3.6B | 236 |
| 2024 | IDR 59.00 | IDR 117.00 | IDR 50.00 | IDR 91.00 | +54.2% | 2.4B | 237 |
| 2023 | IDR 87.00 | IDR 103.00 | IDR 50.00 | IDR 59.00 | -30.6% | 1.6B | 239 |
| 2022 | IDR 102.00 | IDR 149.00 | IDR 80.00 | IDR 85.00 | -19.8% | 4.1B | 246 |
| 2021 | IDR 71.00 | IDR 182.00 | IDR 50.00 | IDR 106.00 | +49.3% | 6B | 247 |
| 2020 | IDR 110.00 | IDR 135.00 | IDR 50.00 | IDR 71.00 | -35.5% | 134.7M | 242 |
| 2019 | IDR 106.00 | IDR 290.00 | IDR 100.00 | IDR 110.00 | +3.8% | 91.4M | 257 |
| 2018 | IDR 278.00 | IDR 346.00 | IDR 101.00 | IDR 106.00 | -61.9% | 25M | 261 |
| 2017 | IDR 424.00 | IDR 650.00 | IDR 272.00 | IDR 278.00 | n/a | 42M | 127 |
MPOW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 100.00 | -10.7% |
| August 2026 | IDR 112.00 | +5.7% |
| July 2026 | IDR 106.00 | +19.1% |
| June 2026 | IDR 89.00 | -21.9% |
| May 2026 | IDR 114.00 | +5.6% |
| April 2026 | IDR 108.00 | +14.9% |
| March 2026 | IDR 94.00 | -9.6% |
| February 2026 | IDR 104.00 | -3.7% |
| January 2026 | IDR 108.00 | -12.2% |
| December 2025 | IDR 123.00 | +5.1% |
| November 2025 | IDR 117.00 | +2.6% |
| October 2025 | IDR 114.00 | -3.4% |
About the MPOW data
Daily bars. 2,270 sessions from Jul 6, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MPOW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MPOW share price history
