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 Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← MAPA.JK stock page

MAP Aktif Adiperkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,800.003,000.002,800.002,980.00290.651,809,000
2022-05-132,850.002,960.002,780.002,800.00273.095,064,000
2022-05-122,950.003,010.002,810.002,850.00277.9719,058,000
2022-05-113,000.003,030.002,980.003,020.00294.5510,190,000
2022-05-103,040.003,040.002,890.003,000.00292.602,017,000
2022-05-093,060.003,060.002,950.003,040.00296.506,397,000
2022-04-282,940.003,180.002,940.003,080.00300.406,612,000
2022-04-272,880.002,960.002,880.002,940.00286.741,600,000
2022-04-262,910.002,990.002,860.002,900.00282.846,424,000
2022-04-252,900.002,960.002,870.002,900.00282.842,287,000
2022-04-222,900.002,990.002,850.002,910.00283.822,627,000
2022-04-212,880.003,020.002,800.002,900.00282.848,644,000
2022-04-203,010.003,100.002,880.002,880.00280.8910,162,000
2022-04-193,160.003,190.003,000.003,010.00293.5714,224,000
2022-04-183,100.003,220.003,010.003,130.00305.2862,647,000
2022-04-143,010.003,190.002,980.003,090.00301.3711,801,000
2022-04-133,190.003,220.002,970.003,010.00293.578,319,000
2022-04-122,740.003,220.002,740.003,190.00311.1338,022,000
2022-04-112,670.002,780.002,650.002,740.00267.2416,439,000
2022-04-082,600.002,660.002,550.002,610.00254.561,650,000
2022-04-072,580.002,650.002,580.002,600.00253.585,525,000
2022-04-062,600.002,600.002,560.002,580.00251.633,010,000
2022-04-052,680.002,700.002,620.002,620.00255.531,404,000
2022-04-042,590.002,670.002,590.002,670.00260.41522,000
2022-04-012,600.002,600.002,540.002,600.00253.581,703,000
2022-03-312,610.002,620.002,580.002,590.00252.611,534,000
2022-03-302,630.002,630.002,590.002,590.00252.61670,000
2022-03-292,600.002,630.002,590.002,630.00256.51924,000
2022-03-282,610.002,650.002,600.002,600.00253.582,035,000
2022-03-252,660.002,660.002,580.002,600.00253.588,473,000
2022-03-242,650.002,680.002,600.002,660.00259.442,622,000
2022-03-232,690.002,700.002,650.002,660.00259.441,625,000
2022-03-222,710.002,720.002,680.002,710.00264.313,492,000
2022-03-212,650.002,710.002,650.002,710.00264.311,989,000
2022-03-182,660.002,680.002,630.002,660.00259.443,013,000
2022-03-172,630.002,650.002,630.002,650.00258.46716,000
2022-03-162,550.002,650.002,550.002,630.00256.511,456,000
2022-03-152,520.002,550.002,510.002,550.00248.712,359,000
2022-03-142,610.002,610.002,510.002,530.00246.761,978,000
2022-03-112,610.002,700.002,580.002,610.00254.562,784,000
2022-03-102,670.002,800.002,560.002,610.00254.567,545,000
2022-03-092,780.002,900.002,670.002,670.00260.4110,351,000
2022-03-082,620.002,730.002,620.002,730.00266.269,568,000
2022-03-072,610.002,780.002,550.002,610.00254.566,132,000
2022-03-042,500.002,750.002,420.002,600.00253.584,795,000
2022-03-022,560.002,560.002,500.002,500.00243.831,171,000
2022-03-012,600.002,600.002,450.002,560.00249.686,885,000
2022-02-252,440.002,580.002,420.002,550.00248.716,371,000
2022-02-242,590.002,600.002,420.002,450.00238.956,238,000
2022-02-232,610.002,640.002,600.002,600.00253.585,893,000
2022-02-222,490.002,620.002,480.002,610.00254.564,466,000
2022-02-212,580.002,580.002,480.002,480.00241.88940,000
2022-02-182,550.002,610.002,550.002,570.00250.663,168,000
2022-02-172,450.002,590.002,410.002,550.00248.717,194,000
2022-02-162,370.002,450.002,300.002,410.00235.056,118,000
2022-02-152,330.002,380.002,250.002,300.00224.329,480,000
2022-02-142,440.002,440.002,270.002,300.00224.328,085,000
2022-02-112,460.002,460.002,430.002,440.00237.98650,000
2022-02-102,500.002,500.002,470.002,470.00240.901,483,000
2022-02-092,510.002,510.002,490.002,500.00243.831,539,000
← NewerPage 19 of 21 · 1,221 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.