See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.87▲ 1.77%
← MAPA.JK stock page

MAP Aktif Adiperkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-045,125.005,375.005,000.005,150.00502.2929,135,000
2023-05-035,000.005,725.004,930.005,100.00497.4186,057,000
2023-05-024,600.005,000.004,600.005,000.00487.6631,653,000
2023-04-284,620.004,630.004,570.004,600.00448.655,245,000
2023-04-274,520.004,700.004,510.004,620.00450.606,174,000
2023-04-264,570.004,580.004,500.004,540.00442.806,152,000
2023-04-184,550.004,570.004,460.004,530.00441.8211,261,000
2023-04-174,520.004,600.004,520.004,550.00443.772,990,000
2023-04-144,510.004,590.004,510.004,550.00443.775,223,000
2023-04-134,490.004,560.004,490.004,510.00439.878,885,000
2023-04-124,570.004,640.004,490.004,490.00437.9222,908,000
2023-04-114,540.004,650.004,540.004,570.00445.727,193,000
2023-04-104,580.004,670.004,510.004,540.00442.808,269,000
2023-04-064,760.004,770.004,560.004,580.00446.7016,679,000
2023-04-054,750.004,800.004,650.004,760.00464.2515,481,000
2023-04-044,890.004,890.004,640.004,750.00463.2816,434,000
2023-04-034,840.004,950.004,830.004,890.00476.9320,977,000
2023-03-314,730.004,870.004,700.004,830.00471.0813,802,000
2023-03-304,740.004,970.004,700.004,730.00461.3332,701,000
2023-03-294,740.004,790.004,670.004,720.00460.359,076,000
2023-03-284,680.004,890.004,550.004,740.00462.3025,771,000
2023-03-274,620.004,670.004,510.004,590.00447.678,987,000
2023-03-244,500.004,600.004,490.004,600.00448.657,225,000
2023-03-214,490.004,520.004,490.004,500.00438.891,812,000
2023-03-204,590.004,600.004,400.004,490.00437.925,220,000
2023-03-174,530.004,600.004,510.004,600.00448.653,250,000
2023-03-164,580.004,580.004,480.004,520.00440.847,980,000
2023-03-154,350.004,660.004,350.004,580.00446.706,503,000
2023-03-144,600.004,600.004,390.004,390.00428.179,117,000
2023-03-134,580.004,680.004,440.004,640.00452.5516,195,000
2023-03-104,650.004,710.004,580.004,680.00456.455,565,000
2023-03-094,520.004,700.004,460.004,650.00453.524,958,000
2023-03-084,580.004,660.004,310.004,540.00442.804,553,000
2023-03-074,660.004,660.004,570.004,580.00446.705,813,000
2023-03-064,670.004,700.004,560.004,660.00454.503,259,000
2023-03-034,800.004,820.004,600.004,680.00456.4514,337,000
2023-03-024,780.004,890.004,770.004,770.00465.2311,007,000
2023-03-014,890.004,890.004,750.004,780.00466.2020,002,000
2023-02-284,830.004,950.004,820.004,890.00476.93100,577,000
2023-02-274,900.004,970.004,800.004,830.00471.0818,082,000
2023-02-244,990.005,000.004,880.004,890.00476.9314,974,000
2023-02-234,850.005,025.004,850.004,990.00486.6921,018,000
2023-02-224,940.004,980.004,730.004,830.00471.0823,349,000
2023-02-214,790.005,100.004,790.004,970.00484.7333,311,000
2023-02-204,650.004,780.004,560.004,780.00466.2019,005,000
2023-02-174,710.004,740.004,610.004,650.00453.5214,799,000
2023-02-164,750.004,750.004,640.004,710.00459.3818,836,000
2023-02-154,600.004,780.004,600.004,650.00453.5236,017,000
2023-02-144,690.004,800.004,550.004,600.00448.6521,043,000
2023-02-134,650.004,940.004,650.004,700.00458.4025,885,000
2023-02-104,570.004,800.004,560.004,640.00452.55125,504,000
2023-02-094,480.004,650.004,420.004,580.00446.7014,620,000
2023-02-084,350.004,500.004,300.004,420.00431.0965,053,000
2023-02-074,110.004,430.004,090.004,350.00424.2621,588,000
2023-02-064,150.004,200.004,000.004,080.00397.938,436,000
2023-02-033,880.004,170.003,870.004,140.00403.7823,778,000
2023-02-023,810.003,940.003,780.003,880.00378.428,392,000
2023-02-013,800.004,010.003,770.003,770.00367.7027,400,000
2023-01-313,700.003,860.003,690.003,800.00370.6216,657,000
2023-01-303,520.003,740.003,520.003,700.00360.878,374,000
← NewerPage 15 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-034.0000 IDR
2025-07-094.0000 IDR
2024-07-085.0000 IDR
2023-07-06999,999.9999 IDR
2023-07-0440.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.