MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 28,222,500 |
| 2026-10-15 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | 19,550,800 |
| 2026-10-14 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 18,739,200 |
| 2026-10-13 | 625.00 | 625.00 | 590.00 | 620.00 | 620.00 | 41,235,200 |
| 2026-10-12 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 4,608,500 |
| 2026-10-09 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | 12,623,600 |
| 2026-10-08 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | 8,816,800 |
| 2026-10-07 | 645.00 | 650.00 | 615.00 | 640.00 | 640.00 | 15,742,300 |
| 2026-10-06 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 3,086,600 |
| 2026-10-05 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 4,155,700 |
| 2026-10-02 | 645.00 | 660.00 | 630.00 | 650.00 | 650.00 | 13,411,800 |
| 2026-10-01 | 610.00 | 645.00 | 610.00 | 630.00 | 630.00 | 19,568,600 |
| 2026-09-30 | 650.00 | 660.00 | 625.00 | 625.00 | 625.00 | 20,650,300 |
| 2026-09-29 | 640.00 | 660.00 | 630.00 | 650.00 | 650.00 | 12,615,400 |
| 2026-09-28 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 14,375,100 |
| 2026-09-25 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 9,131,600 |
| 2026-09-24 | 685.00 | 695.00 | 640.00 | 645.00 | 645.00 | 25,371,100 |
| 2026-09-23 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 8,937,100 |
| 2026-09-22 | 700.00 | 700.00 | 670.00 | 695.00 | 695.00 | 12,618,200 |
| 2026-09-21 | 690.00 | 700.00 | 665.00 | 700.00 | 700.00 | 10,014,800 |
| 2026-09-18 | 670.00 | 690.00 | 655.00 | 690.00 | 690.00 | 15,519,400 |
| 2026-09-17 | 645.00 | 675.00 | 645.00 | 665.00 | 665.00 | 9,162,200 |
| 2026-09-16 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | 7,296,700 |
| 2026-09-15 | 660.00 | 670.00 | 645.00 | 645.00 | 645.00 | 9,387,600 |
| 2026-09-14 | 665.00 | 670.00 | 640.00 | 650.00 | 650.00 | 16,051,700 |
| 2026-09-11 | 690.00 | 690.00 | 655.00 | 660.00 | 660.00 | 17,191,600 |
| 2026-09-10 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 10,436,700 |
| 2026-09-09 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 9,576,400 |
| 2026-09-08 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 8,772,300 |
| 2026-09-07 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | 4,473,000 |
| 2026-09-04 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 13,970,000 |
| 2026-09-03 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 26,151,000 |
| 2026-09-02 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | 17,881,000 |
| 2026-09-01 | 720.00 | 730.00 | 710.00 | 710.00 | 710.00 | 10,947,800 |
| 2026-08-31 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | 21,641,700 |
| 2026-08-28 | 705.00 | 730.00 | 700.00 | 725.00 | 725.00 | 27,320,400 |
| 2026-08-27 | 675.00 | 720.00 | 675.00 | 705.00 | 705.00 | 35,984,900 |
| 2026-08-26 | 655.00 | 690.00 | 650.00 | 675.00 | 675.00 | 51,020,000 |
| 2026-08-25 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-08-24 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 4,572,500 |
| 2026-08-21 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 13,597,500 |
| 2026-08-20 | 645.00 | 680.00 | 640.00 | 675.00 | 675.00 | 30,155,100 |
| 2026-08-19 | 675.00 | 675.00 | 645.00 | 645.00 | 645.00 | 10,704,600 |
| 2026-08-18 | 680.00 | 680.00 | 630.00 | 675.00 | 675.00 | 37,040,000 |
| 2026-08-17 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-08-14 | 645.00 | 655.00 | 635.00 | 655.00 | 655.00 | 12,049,000 |
| 2026-08-13 | 630.00 | 640.00 | 620.00 | 635.00 | 635.00 | 9,443,400 |
| 2026-08-12 | 640.00 | 655.00 | 625.00 | 630.00 | 630.00 | 20,462,600 |
| 2026-08-11 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 23,901,700 |
| 2026-08-10 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 16,545,300 |
| 2026-08-07 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 6,924,100 |
| 2026-08-06 | 685.00 | 685.00 | 665.00 | 675.00 | 675.00 | 9,232,900 |
| 2026-08-05 | 665.00 | 695.00 | 650.00 | 675.00 | 675.00 | 55,370,600 |
| 2026-08-04 | 675.00 | 690.00 | 655.00 | 665.00 | 665.00 | 110,513,500 |
| 2026-08-03 | 640.00 | 705.00 | 635.00 | 675.00 | 675.00 | 105,522,700 |
| 2026-07-31 | 630.00 | 650.00 | 625.00 | 650.00 | 650.00 | 25,703,200 |
| 2026-07-30 | 605.00 | 645.00 | 600.00 | 635.00 | 635.00 | 20,368,000 |
| 2026-07-29 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 7,518,400 |
| 2026-07-28 | 585.00 | 605.00 | 580.00 | 595.00 | 595.00 | 11,917,500 |
| 2026-07-27 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | 7,220,900 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 4.0000 IDR |
| 2025-07-09 | 4.0000 IDR |
| 2024-07-08 | 5.0000 IDR |
| 2023-07-06 | 999,999.9999 IDR |
| 2023-07-04 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.