MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 940.00 | 1,000.00 | 925.00 | 980.00 | 961.55 | 25,381,800 |
| 2024-01-25 | 965.00 | 995.00 | 950.00 | 955.00 | 937.03 | 29,944,200 |
| 2024-01-24 | 1,000.00 | 1,025.00 | 960.00 | 965.00 | 946.84 | 33,955,900 |
| 2024-01-23 | 955.00 | 1,005.00 | 945.00 | 1,000.00 | 981.18 | 50,743,500 |
| 2024-01-22 | 950.00 | 960.00 | 930.00 | 955.00 | 937.03 | 16,044,000 |
| 2024-01-19 | 975.00 | 980.00 | 935.00 | 950.00 | 932.12 | 23,472,400 |
| 2024-01-18 | 960.00 | 985.00 | 955.00 | 975.00 | 956.65 | 11,610,200 |
| 2024-01-17 | 970.00 | 975.00 | 945.00 | 960.00 | 941.93 | 19,114,900 |
| 2024-01-16 | 935.00 | 980.00 | 935.00 | 965.00 | 946.84 | 72,152,900 |
| 2024-01-15 | 935.00 | 945.00 | 890.00 | 935.00 | 917.40 | 25,744,800 |
| 2024-01-12 | 965.00 | 965.00 | 920.00 | 935.00 | 917.40 | 13,112,600 |
| 2024-01-11 | 950.00 | 970.00 | 930.00 | 965.00 | 946.84 | 24,511,900 |
| 2024-01-10 | 880.00 | 975.00 | 870.00 | 940.00 | 922.31 | 83,631,300 |
| 2024-01-09 | 875.00 | 890.00 | 845.00 | 880.00 | 863.44 | 25,884,600 |
| 2024-01-08 | 860.00 | 900.00 | 850.00 | 875.00 | 858.53 | 33,083,100 |
| 2024-01-05 | 830.00 | 865.00 | 810.00 | 860.00 | 843.81 | 39,480,700 |
| 2024-01-04 | 840.00 | 850.00 | 820.00 | 840.00 | 824.19 | 32,714,800 |
| 2024-01-03 | 805.00 | 865.00 | 790.00 | 830.00 | 814.38 | 39,626,100 |
| 2024-01-02 | 820.00 | 835.00 | 795.00 | 805.00 | 789.85 | 21,040,100 |
| 2023-12-29 | 805.00 | 820.00 | 800.00 | 820.00 | 804.57 | 24,026,200 |
| 2023-12-28 | 800.00 | 810.00 | 800.00 | 810.00 | 794.75 | 6,459,500 |
| 2023-12-27 | 800.00 | 815.00 | 800.00 | 810.00 | 794.75 | 5,386,100 |
| 2023-12-22 | 800.00 | 810.00 | 790.00 | 800.00 | 784.94 | 12,016,800 |
| 2023-12-21 | 805.00 | 805.00 | 785.00 | 800.00 | 784.94 | 7,664,200 |
| 2023-12-20 | 800.00 | 820.00 | 795.00 | 805.00 | 789.85 | 9,831,500 |
| 2023-12-19 | 800.00 | 800.00 | 790.00 | 800.00 | 784.94 | 5,323,400 |
| 2023-12-18 | 780.00 | 810.00 | 770.00 | 800.00 | 784.94 | 22,206,300 |
| 2023-12-15 | 770.00 | 790.00 | 765.00 | 780.00 | 765.32 | 6,762,500 |
| 2023-12-14 | 780.00 | 785.00 | 765.00 | 770.00 | 755.51 | 6,107,100 |
| 2023-12-13 | 790.00 | 795.00 | 765.00 | 780.00 | 765.32 | 11,900,600 |
| 2023-12-12 | 790.00 | 800.00 | 780.00 | 795.00 | 780.04 | 11,530,500 |
| 2023-12-11 | 815.00 | 820.00 | 775.00 | 790.00 | 775.13 | 14,172,500 |
| 2023-12-08 | 805.00 | 815.00 | 790.00 | 795.00 | 780.04 | 8,882,200 |
| 2023-12-07 | 800.00 | 825.00 | 790.00 | 805.00 | 789.85 | 14,614,300 |
| 2023-12-06 | 785.00 | 810.00 | 785.00 | 800.00 | 784.94 | 10,659,400 |
| 2023-12-05 | 800.00 | 805.00 | 780.00 | 790.00 | 775.13 | 6,326,300 |
| 2023-12-04 | 815.00 | 815.00 | 780.00 | 800.00 | 784.94 | 21,036,000 |
| 2023-12-01 | 835.00 | 835.00 | 780.00 | 815.00 | 799.66 | 6,209,100 |
| 2023-11-30 | 805.00 | 840.00 | 795.00 | 840.00 | 824.19 | 20,023,000 |
| 2023-11-29 | 805.00 | 815.00 | 790.00 | 800.00 | 784.94 | 12,920,300 |
| 2023-11-28 | 815.00 | 835.00 | 805.00 | 810.00 | 794.75 | 10,303,700 |
| 2023-11-27 | 880.00 | 885.00 | 810.00 | 810.00 | 794.75 | 10,094,300 |
| 2023-11-24 | 810.00 | 870.00 | 790.00 | 845.00 | 829.10 | 25,722,800 |
| 2023-11-23 | 790.00 | 810.00 | 790.00 | 810.00 | 794.75 | 4,365,600 |
| 2023-11-22 | 800.00 | 810.00 | 790.00 | 790.00 | 775.13 | 2,210,900 |
| 2023-11-21 | 810.00 | 820.00 | 795.00 | 800.00 | 784.94 | 11,441,400 |
| 2023-11-20 | 800.00 | 815.00 | 790.00 | 815.00 | 799.66 | 7,240,800 |
| 2023-11-17 | 805.00 | 820.00 | 800.00 | 800.00 | 784.94 | 15,158,000 |
| 2023-11-16 | 800.00 | 815.00 | 790.00 | 805.00 | 789.85 | 16,198,100 |
| 2023-11-15 | 785.00 | 805.00 | 785.00 | 800.00 | 784.94 | 12,207,600 |
| 2023-11-14 | 785.00 | 790.00 | 765.00 | 785.00 | 770.23 | 11,736,000 |
| 2023-11-13 | 760.00 | 785.00 | 760.00 | 785.00 | 770.23 | 3,541,200 |
| 2023-11-10 | 775.00 | 785.00 | 760.00 | 760.00 | 745.70 | 3,984,600 |
| 2023-11-09 | 760.00 | 800.00 | 760.00 | 775.00 | 760.41 | 11,104,800 |
| 2023-11-08 | 790.00 | 790.00 | 740.00 | 760.00 | 745.70 | 9,157,800 |
| 2023-11-07 | 780.00 | 795.00 | 745.00 | 755.00 | 740.79 | 18,401,900 |
| 2023-11-06 | 755.00 | 795.00 | 755.00 | 780.00 | 765.32 | 19,678,700 |
| 2023-11-03 | 750.00 | 775.00 | 740.00 | 755.00 | 740.79 | 19,995,100 |
| 2023-11-02 | 745.00 | 760.00 | 740.00 | 750.00 | 735.88 | 20,950,000 |
| 2023-11-01 | 745.00 | 750.00 | 730.00 | 740.00 | 726.07 | 51,645,200 |
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.