MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | 7,220,900 |
| 2026-07-24 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 5,178,400 |
| 2026-07-23 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | 14,291,500 |
| 2026-07-22 | 635.00 | 640.00 | 610.00 | 620.00 | 620.00 | 47,382,500 |
| 2026-07-21 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 19,155,800 |
| 2026-07-20 | 630.00 | 655.00 | 620.00 | 640.00 | 640.00 | 12,994,100 |
| 2026-07-17 | 610.00 | 640.00 | 605.00 | 630.00 | 630.00 | 35,387,000 |
| 2026-07-16 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | 8,189,300 |
| 2026-07-15 | 600.00 | 635.00 | 590.00 | 615.00 | 615.00 | 39,439,300 |
| 2026-07-14 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 22,458,100 |
| 2026-07-13 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 8,638,800 |
| 2026-07-10 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 12,459,500 |
| 2026-07-09 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 15,384,300 |
| 2026-07-08 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 22,503,800 |
| 2026-07-07 | 595.00 | 610.00 | 585.00 | 605.00 | 605.00 | 26,691,400 |
| 2026-07-06 | 610.00 | 615.00 | 575.00 | 590.00 | 590.00 | 38,481,900 |
| 2026-07-03 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | 7,408,500 |
| 2026-07-02 | 605.00 | 625.00 | 605.00 | 615.00 | 611.00 | 9,514,300 |
| 2026-07-01 | 615.00 | 625.00 | 605.00 | 605.00 | 601.07 | 3,035,400 |
| 2026-06-30 | 630.00 | 630.00 | 600.00 | 620.00 | 615.97 | 15,891,800 |
| 2026-06-29 | 635.00 | 640.00 | 620.00 | 625.00 | 620.93 | 45,794,900 |
| 2026-06-26 | 640.00 | 650.00 | 620.00 | 630.00 | 625.90 | 65,024,500 |
| 2026-06-25 | 600.00 | 635.00 | 600.00 | 635.00 | 630.87 | 75,848,600 |
| 2026-06-24 | 620.00 | 625.00 | 590.00 | 600.00 | 596.10 | 26,384,900 |
| 2026-06-23 | 610.00 | 620.00 | 600.00 | 620.00 | 615.97 | 11,786,300 |
| 2026-06-22 | 595.00 | 620.00 | 585.00 | 605.00 | 601.07 | 16,191,100 |
| 2026-06-19 | 600.00 | 605.00 | 585.00 | 595.00 | 591.13 | 14,333,900 |
| 2026-06-18 | 600.00 | 600.00 | 570.00 | 600.00 | 596.10 | 10,402,400 |
| 2026-06-17 | 610.00 | 610.00 | 585.00 | 595.00 | 591.13 | 9,421,800 |
| 2026-06-16 | 600.00 | 600.00 | 600.00 | 600.00 | 596.10 | 0 |
| 2026-06-15 | 565.00 | 610.00 | 560.00 | 600.00 | 596.10 | 15,325,900 |
| 2026-06-12 | 565.00 | 570.00 | 545.00 | 565.00 | 561.33 | 22,530,400 |
| 2026-06-11 | 550.00 | 575.00 | 545.00 | 565.00 | 561.33 | 15,871,400 |
| 2026-06-10 | 540.00 | 560.00 | 530.00 | 550.00 | 546.42 | 15,574,300 |
| 2026-06-09 | 515.00 | 545.00 | 515.00 | 545.00 | 541.46 | 25,732,000 |
| 2026-06-08 | 565.00 | 565.00 | 515.00 | 530.00 | 526.55 | 25,463,100 |
| 2026-06-05 | 585.00 | 585.00 | 565.00 | 570.00 | 566.29 | 29,168,700 |
| 2026-06-04 | 605.00 | 605.00 | 560.00 | 570.00 | 566.29 | 20,110,700 |
| 2026-06-03 | 635.00 | 635.00 | 590.00 | 600.00 | 596.10 | 21,714,000 |
| 2026-06-02 | 640.00 | 650.00 | 615.00 | 625.00 | 620.94 | 18,192,000 |
| 2026-06-01 | 640.00 | 640.00 | 640.00 | 640.00 | 635.84 | 0 |
| 2026-05-29 | 605.00 | 665.00 | 590.00 | 640.00 | 635.84 | 84,673,900 |
| 2026-05-28 | 605.00 | 605.00 | 605.00 | 605.00 | 601.07 | 0 |
| 2026-05-27 | 605.00 | 605.00 | 605.00 | 605.00 | 601.07 | 0 |
| 2026-05-26 | 615.00 | 615.00 | 605.00 | 605.00 | 601.07 | 3,219,100 |
| 2026-05-25 | 590.00 | 620.00 | 580.00 | 615.00 | 611.00 | 15,221,800 |
| 2026-05-22 | 595.00 | 595.00 | 570.00 | 580.00 | 576.23 | 7,236,900 |
| 2026-05-21 | 585.00 | 610.00 | 585.00 | 595.00 | 591.13 | 21,454,100 |
| 2026-05-20 | 595.00 | 600.00 | 575.00 | 585.00 | 581.20 | 12,671,800 |
| 2026-05-19 | 605.00 | 615.00 | 585.00 | 595.00 | 591.13 | 25,586,500 |
| 2026-05-18 | 615.00 | 615.00 | 590.00 | 605.00 | 601.07 | 22,575,600 |
| 2026-05-15 | 615.00 | 615.00 | 615.00 | 615.00 | 611.00 | 0 |
| 2026-05-14 | 615.00 | 615.00 | 615.00 | 615.00 | 611.00 | 0 |
| 2026-05-13 | 650.00 | 655.00 | 615.00 | 615.00 | 611.00 | 26,782,600 |
| 2026-05-12 | 655.00 | 660.00 | 635.00 | 650.00 | 645.77 | 22,536,400 |
| 2026-05-11 | 680.00 | 680.00 | 640.00 | 650.00 | 645.77 | 38,639,000 |
| 2026-05-08 | 630.00 | 665.00 | 630.00 | 660.00 | 655.71 | 79,914,700 |
| 2026-05-07 | 620.00 | 630.00 | 600.00 | 625.00 | 620.94 | 54,341,900 |
| 2026-05-06 | 615.00 | 620.00 | 605.00 | 610.00 | 606.03 | 8,103,800 |
| 2026-05-05 | 625.00 | 625.00 | 605.00 | 610.00 | 606.03 | 22,996,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 4.0000 IDR |
| 2025-07-09 | 4.0000 IDR |
| 2024-07-08 | 5.0000 IDR |
| 2023-07-06 | 999,999.9999 IDR |
| 2023-07-04 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.