MAP Aktif Adiperkasa Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	780.00	785.00	725.00	745.00	730.98	49,877,000
2023-10-30	780.00	805.00	725.00	740.00	726.07	19,701,100
2023-10-27	755.00	795.00	750.00	780.00	765.32	14,468,800
2023-10-26	770.00	770.00	750.00	750.00	735.88	14,361,800
2023-10-25	795.00	815.00	770.00	770.00	755.51	26,253,800
2023-10-24	780.00	810.00	775.00	795.00	780.04	20,817,800
2023-10-23	765.00	790.00	750.00	780.00	765.32	12,653,300
2023-10-20	795.00	795.00	755.00	765.00	750.60	13,207,200
2023-10-19	795.00	800.00	775.00	795.00	780.04	7,779,200
2023-10-18	800.00	815.00	780.00	795.00	780.04	15,209,500
2023-10-17	825.00	830.00	800.00	800.00	784.94	8,757,800
2023-10-16	830.00	840.00	820.00	825.00	809.47	7,521,000
2023-10-13	835.00	840.00	820.00	830.00	814.38	4,838,400
2023-10-12	840.00	845.00	825.00	835.00	819.28	5,904,100
2023-10-11	835.00	850.00	830.00	840.00	824.19	10,088,900
2023-10-10	825.00	845.00	815.00	840.00	824.19	7,703,700
2023-10-09	835.00	845.00	825.00	825.00	809.47	7,369,200
2023-10-06	840.00	845.00	815.00	840.00	824.19	23,077,100
2023-10-05	845.00	890.00	820.00	840.00	824.19	30,637,000
2023-10-04	835.00	850.00	810.00	845.00	829.10	42,783,400
2023-10-03	820.00	850.00	815.00	835.00	819.28	25,674,900
2023-10-02	800.00	830.00	800.00	820.00	804.57	22,408,800
2023-09-29	810.00	815.00	800.00	800.00	784.94	15,260,400
2023-09-27	765.00	810.00	760.00	805.00	789.85	42,693,100
2023-09-26	740.00	780.00	735.00	765.00	750.60	40,948,300
2023-09-25	770.00	780.00	735.00	740.00	726.07	21,524,800
2023-09-22	770.00	795.00	765.00	770.00	755.51	21,902,300
2023-09-21	780.00	790.00	740.00	770.00	755.51	79,399,400
2023-09-20	785.00	795.00	755.00	780.00	765.32	40,501,300
2023-09-19	810.00	815.00	785.00	785.00	770.23	12,737,000
2023-09-18	820.00	820.00	790.00	800.00	784.94	26,973,800
2023-09-15	805.00	820.00	785.00	820.00	804.57	270,461,800
2023-09-14	810.00	825.00	795.00	800.00	784.94	35,887,400
2023-09-13	820.00	825.00	805.00	810.00	794.75	20,830,400
2023-09-12	815.00	830.00	780.00	815.00	799.66	30,509,300
2023-09-11	815.00	845.00	810.00	830.00	814.38	43,822,800
2023-09-08	830.00	840.00	810.00	815.00	799.66	22,252,500
2023-09-07	835.00	845.00	815.00	830.00	814.38	18,197,700
2023-09-06	815.00	850.00	815.00	835.00	819.28	31,578,900
2023-09-05	815.00	820.00	805.00	815.00	799.66	19,348,900
2023-09-04	810.00	820.00	805.00	815.00	799.66	17,475,500
2023-09-01	830.00	830.00	800.00	805.00	789.85	16,922,000
2023-08-31	815.00	845.00	805.00	810.00	794.75	69,283,300
2023-08-30	820.00	825.00	800.00	810.00	794.75	18,247,400
2023-08-29	815.00	830.00	810.00	820.00	804.57	11,122,900
2023-08-28	810.00	830.00	800.00	810.00	794.75	21,260,500
2023-08-25	835.00	840.00	795.00	810.00	794.75	31,538,500
2023-08-24	840.00	840.00	815.00	830.00	814.38	37,282,100
2023-08-23	845.00	850.00	820.00	835.00	819.28	32,615,200
2023-08-22	860.00	860.00	825.00	845.00	829.10	35,736,500
2023-08-21	800.00	860.00	800.00	845.00	829.10	86,457,400
2023-08-18	820.00	830.00	785.00	800.00	784.94	38,238,400
2023-08-16	820.00	845.00	795.00	820.00	804.57	56,205,100
2023-08-15	810.00	850.00	800.00	820.00	804.57	43,903,900
2023-08-14	810.00	815.00	780.00	810.00	794.75	28,450,600
2023-08-11	755.00	810.00	755.00	805.00	789.85	28,977,000
2023-08-10	785.00	790.00	760.00	770.00	755.51	18,013,000
2023-08-09	770.00	790.00	755.00	785.00	770.23	29,460,900
2023-08-08	770.00	775.00	745.00	770.00	755.51	23,248,700
2023-08-07	770.00	775.00	755.00	765.00	750.60	20,088,000

← NewerPage 13 of 21 · 1,215 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.