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%WTI99.27▲ 2.18%
← MAPA.JK stock page

MAP Aktif Adiperkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-033,490.003,490.003,320.003,350.00326.7312,077,000
2022-11-023,360.003,500.003,360.003,490.00340.3935,132,000
2022-11-013,310.003,590.003,310.003,360.00327.71126,366,000
2022-10-312,900.003,240.002,890.003,200.00312.1041,657,000
2022-10-282,900.002,920.002,870.002,880.00280.896,902,000
2022-10-272,900.002,920.002,840.002,900.00282.8422,369,000
2022-10-262,870.002,940.002,830.002,900.00282.8411,842,000
2022-10-252,940.002,940.002,810.002,860.00278.946,534,000
2022-10-242,840.002,940.002,820.002,940.00286.7425,390,000
2022-10-212,750.002,880.002,750.002,830.00276.0251,787,000
2022-10-202,700.002,740.002,690.002,730.00266.2616,297,000
2022-10-192,680.002,730.002,670.002,690.00262.366,231,000
2022-10-182,710.002,730.002,650.002,670.00260.416,670,000
2022-10-172,700.002,720.002,600.002,700.00263.3415,824,000
2022-10-142,720.002,720.002,660.002,700.00263.3410,432,000
2022-10-132,790.002,800.002,610.002,680.00261.399,903,000
2022-10-122,720.002,800.002,700.002,790.00272.118,071,000
2022-10-112,730.002,780.002,690.002,720.00265.293,989,000
2022-10-102,770.002,800.002,680.002,710.00264.3117,880,000
2022-10-072,830.002,830.002,780.002,800.00273.098,359,000
2022-10-062,840.002,850.002,790.002,830.00276.0212,270,000
2022-10-052,780.002,850.002,780.002,830.00276.025,542,000
2022-10-042,790.002,850.002,760.002,770.00270.1617,941,000
2022-10-032,830.002,870.002,750.002,790.00272.117,208,000
2022-09-302,870.002,880.002,800.002,830.00276.026,311,000
2022-09-292,920.002,930.002,860.002,870.00279.924,453,000
2022-09-282,940.002,970.002,900.002,900.00282.845,799,000
2022-09-272,990.003,000.002,930.002,950.00287.725,609,000
2022-09-262,990.002,990.002,910.002,980.00290.657,610,000
2022-09-232,990.003,010.002,990.002,990.00291.629,251,000
2022-09-223,030.003,030.002,980.002,990.00291.6213,119,000
2022-09-213,080.003,080.003,020.003,030.00295.524,376,000
2022-09-203,080.003,120.003,070.003,090.00301.377,157,000
2022-09-193,100.003,100.003,050.003,080.00300.405,990,000
2022-09-163,080.003,100.003,040.003,060.00298.456,537,000
2022-09-153,120.003,120.003,010.003,090.00301.3722,769,000
2022-09-143,050.003,110.003,000.003,060.00298.4511,414,000
2022-09-133,220.003,270.003,000.003,000.00292.6034,353,000
2022-09-123,230.003,300.003,190.003,220.00314.056,945,000
2022-09-093,330.003,350.003,210.003,230.00315.031,785,000
2022-09-083,230.003,330.003,160.003,320.00323.813,373,000
2022-09-073,250.003,280.003,200.003,230.00315.031,759,000
2022-09-063,250.003,310.003,110.003,250.00316.984,534,000
2022-09-053,340.003,350.003,200.003,250.00316.985,815,000
2022-09-023,330.003,380.003,320.003,340.00325.761,332,000
2022-09-013,400.003,400.003,330.003,330.00324.784,223,000
2022-08-313,460.003,490.003,330.003,400.00331.616,766,000
2022-08-303,300.003,550.003,300.003,470.00338.449,617,000
2022-08-293,370.003,410.003,280.003,300.00321.8615,428,000
2022-08-263,300.003,500.003,300.003,410.00332.585,672,000
2022-08-253,300.003,330.003,280.003,300.00321.8613,852,000
2022-08-243,320.003,370.003,280.003,300.00321.866,630,000
2022-08-233,320.003,370.003,280.003,320.00323.815,050,000
2022-08-223,190.003,550.003,190.003,320.00323.8121,714,000
2022-08-192,980.003,200.002,970.003,190.00311.138,089,000
2022-08-183,010.003,030.002,960.002,970.00289.677,738,000
2022-08-163,010.003,040.002,990.003,020.00294.552,345,000
2022-08-153,010.003,050.003,010.003,010.00293.572,238,000
2022-08-123,010.003,020.002,990.003,010.00293.573,178,000
2022-08-113,000.003,050.002,990.003,000.00292.602,846,000
← NewerPage 17 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.