MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 770.00 | 775.00 | 755.00 | 765.00 | 750.60 | 20,088,000 |
| 2023-08-04 | 785.00 | 790.00 | 760.00 | 775.00 | 760.41 | 13,512,100 |
| 2023-08-03 | 765.00 | 795.00 | 740.00 | 780.00 | 765.32 | 42,672,300 |
| 2023-08-02 | 805.00 | 810.00 | 765.00 | 765.00 | 750.60 | 19,737,600 |
| 2023-08-01 | 815.00 | 815.00 | 785.00 | 805.00 | 789.85 | 24,485,300 |
| 2023-07-31 | 780.00 | 810.00 | 780.00 | 810.00 | 794.75 | 67,068,500 |
| 2023-07-28 | 815.00 | 815.00 | 780.00 | 780.00 | 765.32 | 27,916,400 |
| 2023-07-27 | 785.00 | 815.00 | 780.00 | 810.00 | 794.75 | 78,396,700 |
| 2023-07-26 | 770.00 | 785.00 | 735.00 | 780.00 | 765.32 | 68,512,200 |
| 2023-07-25 | 790.00 | 795.00 | 755.00 | 765.00 | 750.60 | 45,468,100 |
| 2023-07-24 | 760.00 | 805.00 | 760.00 | 790.00 | 775.13 | 109,188,500 |
| 2023-07-21 | 725.00 | 780.00 | 715.00 | 760.00 | 745.70 | 85,477,100 |
| 2023-07-20 | 710.00 | 725.00 | 690.00 | 715.00 | 701.54 | 117,437,500 |
| 2023-07-18 | 690.00 | 725.00 | 680.00 | 705.00 | 691.73 | 39,387,000 |
| 2023-07-17 | 695.00 | 705.00 | 650.00 | 680.00 | 667.20 | 11,805,000 |
| 2023-07-14 | 6,950.00 | 7,175.00 | 6,925.00 | 6,950.00 | 681.92 | 32,834,000 |
| 2023-07-13 | 7,175.00 | 7,175.00 | 6,800.00 | 6,925.00 | 679.47 | 26,636,000 |
| 2023-07-12 | 7,100.00 | 7,525.00 | 7,075.00 | 7,175.00 | 704.00 | 36,797,000 |
| 2023-07-11 | 6,850.00 | 7,300.00 | 6,850.00 | 7,100.00 | 696.64 | 39,912,000 |
| 2023-07-10 | 7,050.00 | 7,050.00 | 6,850.00 | 6,850.00 | 672.11 | 8,628,000 |
| 2023-07-07 | 6,850.00 | 7,050.00 | 6,825.00 | 7,050.00 | 691.73 | 12,820,000 |
| 2023-07-06 | 6,875.00 | 7,000.00 | 6,800.00 | 7,000.00 | 686.82 | 27,105,000 |
| 2023-07-05 | 6,875.00 | 7,000.00 | 6,800.00 | 6,875.00 | 674.56 | 11,286,000 |
| 2023-07-04 | 6,700.00 | 7,100.00 | 6,575.00 | 6,800.00 | 667.20 | 61,050,000 |
| 2023-07-03 | 6,675.00 | 6,700.00 | 6,350.00 | 6,700.00 | 653.46 | 19,637,000 |
| 2023-06-27 | 6,725.00 | 6,800.00 | 6,450.00 | 6,800.00 | 663.22 | 18,062,000 |
| 2023-06-26 | 6,625.00 | 6,800.00 | 6,575.00 | 6,725.00 | 655.90 | 9,567,000 |
| 2023-06-23 | 5,750.00 | 6,675.00 | 5,750.00 | 6,625.00 | 646.15 | 11,250,000 |
| 2023-06-22 | 6,625.00 | 6,800.00 | 6,600.00 | 6,750.00 | 658.34 | 8,540,000 |
| 2023-06-21 | 6,500.00 | 6,675.00 | 6,500.00 | 6,600.00 | 643.71 | 22,587,000 |
| 2023-06-20 | 6,850.00 | 6,850.00 | 6,400.00 | 6,500.00 | 633.96 | 34,653,000 |
| 2023-06-19 | 6,700.00 | 6,900.00 | 6,550.00 | 6,850.00 | 668.09 | 37,620,000 |
| 2023-06-16 | 6,500.00 | 6,775.00 | 6,400.00 | 6,750.00 | 658.34 | 39,928,000 |
| 2023-06-15 | 6,425.00 | 6,525.00 | 6,325.00 | 6,500.00 | 633.96 | 13,352,000 |
| 2023-06-14 | 6,650.00 | 6,750.00 | 6,300.00 | 6,425.00 | 626.64 | 11,807,000 |
| 2023-06-13 | 6,550.00 | 6,850.00 | 6,500.00 | 6,650.00 | 648.59 | 14,968,000 |
| 2023-06-12 | 6,750.00 | 6,750.00 | 6,500.00 | 6,550.00 | 638.84 | 12,145,000 |
| 2023-06-09 | 6,700.00 | 6,850.00 | 6,650.00 | 6,750.00 | 658.34 | 40,442,000 |
| 2023-06-08 | 6,800.00 | 6,875.00 | 6,500.00 | 6,750.00 | 658.34 | 18,035,000 |
| 2023-06-07 | 6,375.00 | 6,850.00 | 6,375.00 | 6,800.00 | 663.22 | 57,014,000 |
| 2023-06-06 | 6,250.00 | 6,675.00 | 6,250.00 | 6,350.00 | 619.33 | 51,501,000 |
| 2023-06-05 | 6,300.00 | 6,400.00 | 6,025.00 | 6,250.00 | 609.58 | 40,601,000 |
| 2023-05-31 | 6,075.00 | 6,300.00 | 5,900.00 | 6,300.00 | 614.45 | 38,515,000 |
| 2023-05-30 | 6,275.00 | 6,375.00 | 6,100.00 | 6,100.00 | 594.95 | 14,156,000 |
| 2023-05-29 | 6,275.00 | 6,450.00 | 6,100.00 | 6,275.00 | 612.01 | 37,991,000 |
| 2023-05-26 | 6,100.00 | 6,325.00 | 5,900.00 | 6,275.00 | 612.01 | 39,017,000 |
| 2023-05-25 | 6,375.00 | 6,400.00 | 6,100.00 | 6,100.00 | 594.95 | 31,013,000 |
| 2023-05-24 | 6,125.00 | 6,400.00 | 6,025.00 | 6,375.00 | 621.77 | 29,372,000 |
| 2023-05-23 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 594.95 | 37,739,000 |
| 2023-05-22 | 6,100.00 | 6,100.00 | 5,700.00 | 5,900.00 | 575.44 | 47,700,000 |
| 2023-05-19 | 5,975.00 | 6,250.00 | 5,850.00 | 6,050.00 | 590.07 | 41,011,000 |
| 2023-05-17 | 5,775.00 | 6,175.00 | 5,725.00 | 5,900.00 | 575.44 | 54,614,000 |
| 2023-05-16 | 5,575.00 | 5,800.00 | 5,550.00 | 5,725.00 | 558.37 | 40,952,000 |
| 2023-05-15 | 5,475.00 | 5,875.00 | 5,450.00 | 5,675.00 | 553.49 | 73,387,000 |
| 2023-05-12 | 5,550.00 | 5,600.00 | 5,350.00 | 5,475.00 | 533.99 | 24,538,000 |
| 2023-05-11 | 5,075.00 | 5,675.00 | 5,000.00 | 5,525.00 | 538.86 | 105,762,000 |
| 2023-05-10 | 5,175.00 | 5,175.00 | 5,000.00 | 5,075.00 | 494.98 | 13,690,000 |
| 2023-05-09 | 5,150.00 | 5,225.00 | 5,025.00 | 5,150.00 | 502.29 | 10,209,000 |
| 2023-05-08 | 5,100.00 | 5,225.00 | 5,025.00 | 5,150.00 | 502.29 | 8,509,000 |
| 2023-05-05 | 5,150.00 | 5,300.00 | 4,970.00 | 5,075.00 | 494.98 | 17,882,000 |
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.