MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 815.00 | 840.00 | 810.00 | 835.00 | 819.28 | 32,208,900 |
| 2024-05-07 | 830.00 | 840.00 | 805.00 | 815.00 | 799.66 | 15,196,000 |
| 2024-05-06 | 820.00 | 835.00 | 795.00 | 825.00 | 809.47 | 12,784,600 |
| 2024-05-03 | 785.00 | 840.00 | 785.00 | 815.00 | 799.66 | 48,775,800 |
| 2024-05-02 | 800.00 | 815.00 | 745.00 | 775.00 | 760.41 | 101,997,500 |
| 2024-04-30 | 810.00 | 860.00 | 745.00 | 790.00 | 775.13 | 132,087,200 |
| 2024-04-29 | 845.00 | 850.00 | 790.00 | 810.00 | 794.75 | 160,834,300 |
| 2024-04-26 | 925.00 | 935.00 | 820.00 | 845.00 | 829.10 | 114,825,300 |
| 2024-04-25 | 965.00 | 980.00 | 920.00 | 935.00 | 917.40 | 51,416,700 |
| 2024-04-24 | 1,000.00 | 1,000.00 | 945.00 | 965.00 | 946.84 | 53,338,600 |
| 2024-04-23 | 940.00 | 1,010.00 | 940.00 | 1,000.00 | 981.18 | 49,153,100 |
| 2024-04-22 | 935.00 | 955.00 | 915.00 | 940.00 | 922.31 | 28,209,700 |
| 2024-04-19 | 940.00 | 960.00 | 875.00 | 935.00 | 917.40 | 39,620,300 |
| 2024-04-18 | 940.00 | 955.00 | 915.00 | 940.00 | 922.31 | 18,628,600 |
| 2024-04-17 | 940.00 | 965.00 | 890.00 | 940.00 | 922.31 | 54,035,900 |
| 2024-04-16 | 1,000.00 | 1,000.00 | 940.00 | 945.00 | 927.21 | 58,582,100 |
| 2024-04-05 | 1,005.00 | 1,025.00 | 995.00 | 1,015.00 | 995.90 | 16,242,800 |
| 2024-04-04 | 990.00 | 1,015.00 | 985.00 | 1,005.00 | 986.08 | 36,627,500 |
| 2024-04-03 | 1,035.00 | 1,035.00 | 985.00 | 990.00 | 971.37 | 51,625,000 |
| 2024-04-02 | 1,025.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,015.52 | 30,792,300 |
| 2024-04-01 | 1,035.00 | 1,040.00 | 990.00 | 1,025.00 | 1,005.71 | 48,625,300 |
| 2024-03-28 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,025.33 | 52,831,300 |
| 2024-03-27 | 1,040.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,010.61 | 15,448,200 |
| 2024-03-26 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 1,020.43 | 29,523,800 |
| 2024-03-25 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 981.18 | 50,598,800 |
| 2024-03-22 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 990.99 | 11,345,800 |
| 2024-03-21 | 1,045.00 | 1,060.00 | 1,010.00 | 1,020.00 | 1,000.80 | 32,793,800 |
| 2024-03-20 | 1,015.00 | 1,055.00 | 1,000.00 | 1,040.00 | 1,020.43 | 54,426,600 |
| 2024-03-19 | 995.00 | 1,050.00 | 995.00 | 1,010.00 | 990.99 | 31,559,000 |
| 2024-03-18 | 1,025.00 | 1,030.00 | 980.00 | 995.00 | 976.27 | 56,457,700 |
| 2024-03-15 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,000.80 | 68,158,000 |
| 2024-03-14 | 1,055.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,000.80 | 54,723,500 |
| 2024-03-13 | 1,020.00 | 1,100.00 | 1,010.00 | 1,055.00 | 1,035.14 | 42,728,800 |
| 2024-03-08 | 1,050.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,005.71 | 64,777,300 |
| 2024-03-07 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 1,020.43 | 54,540,700 |
| 2024-03-06 | 1,140.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,094.01 | 27,843,300 |
| 2024-03-05 | 1,135.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,118.54 | 34,372,300 |
| 2024-03-04 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,113.64 | 31,786,700 |
| 2024-03-01 | 1,100.00 | 1,170.00 | 1,085.00 | 1,110.00 | 1,089.11 | 31,920,600 |
| 2024-02-29 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 1,079.30 | 30,633,900 |
| 2024-02-28 | 1,080.00 | 1,095.00 | 1,045.00 | 1,085.00 | 1,064.58 | 31,155,000 |
| 2024-02-27 | 1,080.00 | 1,130.00 | 1,065.00 | 1,080.00 | 1,059.67 | 45,428,800 |
| 2024-02-26 | 1,095.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,059.67 | 26,360,400 |
| 2024-02-23 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,059.67 | 21,134,300 |
| 2024-02-22 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,030.24 | 36,392,500 |
| 2024-02-21 | 1,000.00 | 1,085.00 | 990.00 | 1,085.00 | 1,064.58 | 33,688,500 |
| 2024-02-20 | 970.00 | 1,015.00 | 970.00 | 985.00 | 966.46 | 19,377,500 |
| 2024-02-19 | 985.00 | 990.00 | 935.00 | 970.00 | 951.74 | 25,039,400 |
| 2024-02-16 | 1,000.00 | 1,010.00 | 965.00 | 1,000.00 | 981.18 | 27,878,300 |
| 2024-02-15 | 980.00 | 1,025.00 | 970.00 | 995.00 | 976.27 | 21,934,700 |
| 2024-02-13 | 975.00 | 990.00 | 965.00 | 970.00 | 951.74 | 9,107,400 |
| 2024-02-12 | 975.00 | 1,005.00 | 970.00 | 975.00 | 956.65 | 14,313,700 |
| 2024-02-07 | 965.00 | 990.00 | 960.00 | 970.00 | 951.74 | 14,538,200 |
| 2024-02-06 | 995.00 | 995.00 | 960.00 | 960.00 | 941.93 | 25,331,100 |
| 2024-02-05 | 990.00 | 995.00 | 955.00 | 995.00 | 976.27 | 30,413,700 |
| 2024-02-02 | 980.00 | 995.00 | 965.00 | 990.00 | 971.37 | 10,114,000 |
| 2024-02-01 | 980.00 | 1,000.00 | 955.00 | 980.00 | 961.55 | 15,301,900 |
| 2024-01-31 | 990.00 | 1,005.00 | 970.00 | 970.00 | 951.74 | 22,401,600 |
| 2024-01-30 | 975.00 | 995.00 | 960.00 | 990.00 | 971.37 | 16,078,400 |
| 2024-01-29 | 975.00 | 980.00 | 965.00 | 975.00 | 956.65 | 19,841,700 |
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.