MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 845.00 | 855.00 | 825.00 | 830.00 | 819.96 | 5,285,100 |
| 2024-08-07 | 870.00 | 875.00 | 840.00 | 845.00 | 834.77 | 16,800,500 |
| 2024-08-06 | 850.00 | 875.00 | 825.00 | 870.00 | 859.47 | 37,670,600 |
| 2024-08-05 | 880.00 | 880.00 | 820.00 | 840.00 | 829.84 | 39,775,700 |
| 2024-08-02 | 865.00 | 890.00 | 850.00 | 875.00 | 864.41 | 48,973,600 |
| 2024-08-01 | 785.00 | 915.00 | 770.00 | 860.00 | 849.59 | 109,540,400 |
| 2024-07-31 | 830.00 | 845.00 | 800.00 | 810.00 | 800.20 | 16,341,300 |
| 2024-07-30 | 790.00 | 835.00 | 755.00 | 825.00 | 815.02 | 51,729,200 |
| 2024-07-29 | 750.00 | 790.00 | 740.00 | 785.00 | 775.50 | 24,665,700 |
| 2024-07-26 | 750.00 | 750.00 | 740.00 | 745.00 | 735.98 | 22,321,400 |
| 2024-07-25 | 745.00 | 745.00 | 730.00 | 745.00 | 735.98 | 23,765,800 |
| 2024-07-24 | 735.00 | 760.00 | 730.00 | 745.00 | 735.98 | 24,700,500 |
| 2024-07-23 | 730.00 | 740.00 | 730.00 | 735.00 | 726.11 | 10,560,600 |
| 2024-07-22 | 735.00 | 740.00 | 725.00 | 735.00 | 726.11 | 9,212,100 |
| 2024-07-19 | 730.00 | 740.00 | 720.00 | 735.00 | 726.11 | 25,619,100 |
| 2024-07-18 | 730.00 | 740.00 | 725.00 | 730.00 | 721.17 | 10,702,600 |
| 2024-07-17 | 745.00 | 750.00 | 730.00 | 730.00 | 721.17 | 9,108,200 |
| 2024-07-16 | 735.00 | 750.00 | 725.00 | 745.00 | 735.98 | 24,865,800 |
| 2024-07-15 | 725.00 | 745.00 | 720.00 | 735.00 | 726.11 | 18,536,200 |
| 2024-07-12 | 745.00 | 750.00 | 720.00 | 720.00 | 711.29 | 22,082,400 |
| 2024-07-11 | 735.00 | 750.00 | 725.00 | 745.00 | 735.98 | 17,672,700 |
| 2024-07-10 | 735.00 | 735.00 | 720.00 | 730.00 | 721.17 | 6,665,100 |
| 2024-07-09 | 740.00 | 745.00 | 730.00 | 735.00 | 726.11 | 15,347,600 |
| 2024-07-08 | 730.00 | 745.00 | 725.00 | 740.00 | 731.05 | 19,581,300 |
| 2024-07-05 | 755.00 | 760.00 | 735.00 | 735.00 | 721.17 | 6,011,500 |
| 2024-07-04 | 730.00 | 760.00 | 730.00 | 755.00 | 740.79 | 32,803,500 |
| 2024-07-03 | 740.00 | 755.00 | 730.00 | 735.00 | 721.17 | 18,678,700 |
| 2024-07-02 | 740.00 | 745.00 | 725.00 | 740.00 | 726.07 | 23,475,700 |
| 2024-07-01 | 775.00 | 790.00 | 740.00 | 740.00 | 726.07 | 32,045,800 |
| 2024-06-28 | 750.00 | 780.00 | 735.00 | 780.00 | 765.32 | 37,619,800 |
| 2024-06-27 | 750.00 | 760.00 | 740.00 | 745.00 | 730.98 | 36,287,200 |
| 2024-06-26 | 710.00 | 755.00 | 710.00 | 750.00 | 735.88 | 47,451,400 |
| 2024-06-25 | 720.00 | 720.00 | 705.00 | 710.00 | 696.64 | 15,177,500 |
| 2024-06-24 | 735.00 | 740.00 | 715.00 | 715.00 | 701.54 | 10,878,000 |
| 2024-06-21 | 710.00 | 750.00 | 710.00 | 730.00 | 716.26 | 29,497,000 |
| 2024-06-20 | 705.00 | 720.00 | 680.00 | 705.00 | 691.73 | 27,600,100 |
| 2024-06-19 | 750.00 | 755.00 | 700.00 | 705.00 | 691.73 | 19,234,200 |
| 2024-06-14 | 770.00 | 770.00 | 730.00 | 745.00 | 730.98 | 36,166,900 |
| 2024-06-13 | 760.00 | 775.00 | 755.00 | 760.00 | 745.70 | 14,742,400 |
| 2024-06-12 | 755.00 | 760.00 | 725.00 | 750.00 | 735.88 | 35,743,400 |
| 2024-06-11 | 795.00 | 800.00 | 745.00 | 750.00 | 735.88 | 90,659,600 |
| 2024-06-10 | 860.00 | 860.00 | 775.00 | 795.00 | 780.04 | 38,165,600 |
| 2024-06-07 | 855.00 | 875.00 | 830.00 | 850.00 | 834.00 | 17,959,500 |
| 2024-06-06 | 815.00 | 875.00 | 800.00 | 850.00 | 834.00 | 22,755,800 |
| 2024-06-05 | 800.00 | 830.00 | 780.00 | 815.00 | 799.66 | 17,449,600 |
| 2024-06-04 | 810.00 | 820.00 | 790.00 | 800.00 | 784.94 | 16,635,700 |
| 2024-06-03 | 775.00 | 835.00 | 755.00 | 805.00 | 789.85 | 21,565,400 |
| 2024-05-31 | 760.00 | 795.00 | 750.00 | 775.00 | 760.41 | 19,638,700 |
| 2024-05-30 | 765.00 | 765.00 | 740.00 | 760.00 | 745.70 | 6,563,000 |
| 2024-05-29 | 775.00 | 780.00 | 745.00 | 755.00 | 740.79 | 10,314,700 |
| 2024-05-28 | 790.00 | 805.00 | 760.00 | 775.00 | 760.41 | 27,686,700 |
| 2024-05-27 | 825.00 | 835.00 | 775.00 | 790.00 | 775.13 | 12,554,800 |
| 2024-05-22 | 810.00 | 835.00 | 810.00 | 820.00 | 804.57 | 6,270,000 |
| 2024-05-21 | 840.00 | 840.00 | 800.00 | 810.00 | 794.75 | 32,970,700 |
| 2024-05-20 | 855.00 | 860.00 | 820.00 | 830.00 | 814.38 | 26,005,500 |
| 2024-05-17 | 870.00 | 885.00 | 850.00 | 855.00 | 838.91 | 8,804,000 |
| 2024-05-16 | 880.00 | 905.00 | 860.00 | 875.00 | 858.53 | 13,357,000 |
| 2024-05-15 | 880.00 | 895.00 | 860.00 | 880.00 | 863.44 | 20,653,200 |
| 2024-05-14 | 890.00 | 900.00 | 830.00 | 880.00 | 863.44 | 40,218,000 |
| 2024-05-13 | 835.00 | 895.00 | 830.00 | 890.00 | 873.25 | 50,967,900 |
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.