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%WTI98.88▲ 1.78%
← MAPA.JK stock page

MAP Aktif Adiperkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-273,640.003,660.003,410.003,520.00343.3119,706,000
2023-01-263,540.003,650.003,500.003,560.00347.217,726,000
2023-01-253,650.003,660.003,510.003,540.00345.2621,612,000
2023-01-243,850.003,850.003,630.003,650.00355.9913,484,000
2023-01-203,750.003,870.003,740.003,810.00371.606,705,000
2023-01-193,590.003,800.003,590.003,720.00362.8210,119,000
2023-01-183,510.003,600.003,490.003,570.00348.1912,008,000
2023-01-173,550.003,550.003,470.003,520.00343.3130,240,000
2023-01-163,560.003,580.003,460.003,490.00340.393,633,000
2023-01-133,560.003,560.003,520.003,560.00347.216,974,000
2023-01-123,540.003,590.003,510.003,550.00346.242,692,000
2023-01-113,510.003,600.003,490.003,540.00345.2617,533,000
2023-01-103,620.003,660.003,480.003,520.00343.315,997,000
2023-01-093,720.003,720.003,570.003,630.00354.044,893,000
2023-01-063,560.003,750.003,450.003,650.00355.9920,311,000
2023-01-053,600.003,740.003,500.003,500.00341.3622,774,000
2023-01-043,710.003,790.003,600.003,600.00351.1218,973,000
2023-01-033,750.003,810.003,670.003,710.00361.8411,103,000
2023-01-023,880.003,960.003,750.003,800.00370.624,330,000
2022-12-303,860.003,870.003,800.003,850.00375.501,001,000
2022-12-293,810.003,860.003,750.003,860.00376.472,644,000
2022-12-283,810.003,870.003,770.003,810.00371.603,124,000
2022-12-273,810.003,890.003,800.003,810.00371.602,843,000
2022-12-263,700.003,830.003,660.003,810.00371.603,115,000
2022-12-233,850.003,850.003,720.003,750.00365.753,976,000
2022-12-223,800.003,900.003,790.003,800.00370.627,442,000
2022-12-213,850.003,850.003,790.003,800.00370.626,987,000
2022-12-203,840.003,860.003,780.003,800.00370.6211,000,000
2022-12-193,830.003,850.003,790.003,810.00371.605,536,000
2022-12-163,800.003,860.003,790.003,810.00371.605,118,000
2022-12-153,860.003,920.003,750.003,790.00369.6521,828,000
2022-12-144,020.004,020.003,800.003,860.00376.4711,894,000
2022-12-133,820.004,070.003,820.004,020.00392.085,074,000
2022-12-123,980.003,990.003,820.003,900.00380.384,972,000
2022-12-093,990.004,050.003,930.003,980.00388.185,879,000
2022-12-083,820.004,020.003,710.003,990.00389.1516,523,000
2022-12-073,900.004,040.003,830.003,870.00377.458,199,000
2022-12-064,100.004,140.003,890.003,980.00388.1814,659,000
2022-12-054,020.004,140.003,950.004,070.00396.9611,318,000
2022-12-024,020.004,160.003,940.003,990.00389.157,495,000
2022-12-014,120.004,200.004,010.004,070.00396.969,248,000
2022-11-304,240.004,260.004,060.004,120.00401.8316,032,000
2022-11-293,980.004,250.003,960.004,240.00413.5425,344,000
2022-11-284,130.004,140.003,930.003,980.00388.1813,793,000
2022-11-254,170.004,200.004,010.004,130.00402.8111,414,000
2022-11-244,100.004,240.004,040.004,160.00405.7328,221,000
2022-11-234,020.004,190.003,950.004,040.00394.0319,444,000
2022-11-223,840.004,080.003,800.004,000.00390.1322,243,000
2022-11-213,530.003,840.003,530.003,840.00374.5228,133,000
2022-11-183,540.003,560.003,490.003,530.00344.2918,961,000
2022-11-173,540.003,590.003,500.003,540.00345.2612,137,000
2022-11-163,550.003,600.003,500.003,540.00345.263,641,000
2022-11-153,600.003,600.003,540.003,550.00346.244,804,000
2022-11-143,520.003,650.003,520.003,630.00354.0414,157,000
2022-11-113,590.003,600.003,480.003,500.00341.3615,025,000
2022-11-103,540.003,750.003,500.003,590.00350.1429,918,000
2022-11-093,500.003,600.003,440.003,540.00345.2616,120,000
2022-11-083,580.003,650.003,440.003,500.00341.3612,981,000
2022-11-073,490.003,580.003,400.003,580.00349.1618,336,000
2022-11-043,370.003,500.003,360.003,490.00340.3931,031,000
← NewerPage 16 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.