See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← MAPA.JK stock page

MAP Aktif Adiperkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-103,090.003,090.002,980.002,990.00291.6213,114,000
2022-08-093,100.003,180.002,980.003,090.00301.378,187,000
2022-08-083,050.003,410.003,000.003,070.00299.4224,944,000
2022-08-052,980.003,010.002,970.002,970.00289.673,938,000
2022-08-043,060.003,060.002,990.003,000.00292.605,177,000
2022-08-033,100.003,120.003,020.003,060.00298.456,532,000
2022-08-023,150.003,240.003,140.003,150.00307.232,132,000
2022-08-013,240.003,240.003,140.003,150.00307.233,055,000
2022-07-293,100.003,250.003,090.003,240.00316.006,029,000
2022-07-283,110.003,140.003,090.003,100.00302.351,655,000
2022-07-273,000.003,100.002,980.003,100.00302.351,903,000
2022-07-263,010.003,020.002,980.003,000.00292.603,441,000
2022-07-253,090.003,100.003,010.003,010.00293.571,472,000
2022-07-223,010.003,090.002,990.003,020.00294.552,941,000
2022-07-212,950.003,020.002,950.003,000.00292.601,054,000
2022-07-202,900.002,990.002,900.002,970.00289.67400,000
2022-07-192,920.003,030.002,880.002,890.00281.87140,000
2022-07-182,930.002,930.002,870.002,920.00284.79643,000
2022-07-152,920.002,920.002,880.002,890.00281.874,590,000
2022-07-142,860.002,970.002,860.002,920.00284.79743,000
2022-07-133,040.003,140.002,850.002,870.00279.922,691,000
2022-07-123,070.003,070.002,870.002,980.00290.651,090,000
2022-07-112,930.003,070.002,860.003,070.00299.42931,000
2022-07-082,900.002,980.002,880.002,930.00285.77470,000
2022-07-072,860.002,980.002,860.002,860.00278.944,556,000
2022-07-062,850.002,890.002,850.002,870.00279.9217,025,000
2022-07-052,900.002,940.002,850.002,850.00277.971,780,000
2022-07-043,100.003,100.002,900.002,900.00282.848,791,000
2022-07-013,170.003,230.003,050.003,100.00302.356,626,000
2022-06-303,120.003,180.003,120.003,160.00308.202,043,000
2022-06-293,120.003,200.003,100.003,120.00304.304,087,000
2022-06-283,070.003,160.003,070.003,120.00304.301,705,000
2022-06-273,200.003,220.003,060.003,060.00298.452,602,000
2022-06-242,980.003,250.002,980.003,200.00312.103,871,000
2022-06-232,960.002,990.002,940.002,960.00288.692,764,000
2022-06-222,970.002,980.002,940.002,980.00290.65432,000
2022-06-212,850.002,980.002,850.002,920.00284.792,269,000
2022-06-202,910.002,920.002,850.002,850.00277.972,323,000
2022-06-172,990.003,000.002,860.002,910.00283.822,749,000
2022-06-162,940.003,070.002,850.003,000.00292.6010,801,000
2022-06-152,900.003,010.002,860.002,950.00287.726,267,000
2022-06-142,890.002,930.002,850.002,900.00282.84933,000
2022-06-132,990.002,990.002,860.002,890.00281.872,632,000
2022-06-103,030.003,030.002,980.002,990.00291.6223,682,000
2022-06-093,130.003,140.003,030.003,030.00295.526,970,000
2022-06-083,060.003,100.003,040.003,100.00302.3513,317,000
2022-06-073,100.003,170.003,060.003,060.00298.455,134,000
2022-06-063,110.003,130.003,020.003,090.00301.375,670,000
2022-06-033,170.003,180.003,040.003,050.00297.4710,416,000
2022-06-023,180.003,220.003,080.003,120.00304.3010,597,000
2022-05-313,150.003,180.003,150.003,170.00309.181,946,000
2022-05-303,190.003,280.003,140.003,150.00307.2321,331,000
2022-05-273,190.003,350.003,100.003,180.00310.1511,850,000
2022-05-253,270.003,300.003,140.003,190.00311.1311,463,000
2022-05-243,240.003,500.003,240.003,270.00318.935,614,000
2022-05-233,040.003,240.003,040.003,240.00316.0011,303,000
2022-05-202,920.003,010.002,920.002,980.00290.652,702,000
2022-05-193,000.003,000.002,900.002,920.00284.79627,000
2022-05-182,990.003,030.002,920.003,000.00292.602,288,000
2022-05-172,800.003,000.002,800.002,980.00290.651,809,000
← NewerPage 18 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.