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%WTI99.24▲ 2.15%
← MAPA.JK stock page

MAP Aktif Adiperkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-082,640.002,640.002,500.002,510.00244.813,131,000
2022-02-072,610.002,640.002,560.002,640.00257.485,300,000
2022-02-042,610.002,700.002,580.002,610.00254.566,947,000
2022-02-032,650.002,660.002,590.002,610.00254.564,323,000
2022-02-022,400.002,650.002,400.002,640.00257.4817,107,000
2022-01-312,280.002,400.002,280.002,380.00232.133,506,000
2022-01-282,280.002,300.002,250.002,280.00222.3712,387,000
2022-01-272,250.002,310.002,200.002,280.00222.377,689,000
2022-01-262,260.002,260.002,130.002,260.00220.4224,292,000
2022-01-252,440.002,440.002,290.002,290.00223.358,258,000
2022-01-242,480.002,510.002,450.002,460.00239.937,557,000
2022-01-212,450.002,520.002,400.002,510.00244.812,209,000
2022-01-202,460.002,460.002,450.002,450.00238.956,293,000
2022-01-192,400.002,470.002,400.002,460.00239.933,543,000
2022-01-182,480.002,480.002,420.002,430.00237.002,513,000
2022-01-172,470.002,520.002,450.002,480.00241.883,304,000
2022-01-142,460.002,470.002,430.002,460.00239.938,956,000
2022-01-132,430.002,460.002,430.002,450.00238.953,339,000
2022-01-122,400.002,460.002,400.002,430.00237.007,360,000
2022-01-112,400.002,460.002,360.002,400.00234.086,249,000
2022-01-102,410.002,410.002,360.002,400.00234.085,757,000
2022-01-072,400.002,440.002,350.002,410.00235.053,154,000
2022-01-062,590.002,590.002,410.002,410.00235.0518,760,000
2022-01-052,630.002,690.002,580.002,590.00252.613,871,000
2022-01-042,540.002,640.002,540.002,640.00257.488,816,000
2022-01-032,550.002,550.002,490.002,540.00247.731,410,000
2021-12-302,530.002,580.002,500.002,540.00247.7315,342,000
2021-12-292,560.002,580.002,540.002,540.00247.732,487,000
2021-12-282,480.002,570.002,480.002,560.00249.6813,851,000
2021-12-272,470.002,550.002,460.002,470.00240.9015,349,000
2021-12-242,410.002,600.002,410.002,470.00240.901,365,000
2021-12-232,360.002,450.002,350.002,400.00234.084,999,000
2021-12-222,460.002,460.002,340.002,340.00228.237,218,000
2021-12-212,450.002,570.002,420.002,460.00239.936,071,000
2021-12-202,620.002,640.002,460.002,460.00239.934,239,000
2021-12-172,580.002,650.002,550.002,620.00255.5310,626,000
2021-12-162,570.002,650.002,500.002,530.00246.7612,877,000
2021-12-152,570.002,570.002,500.002,570.00250.669,950,000
2021-12-142,570.002,610.002,470.002,560.00249.6817,746,000
2021-12-132,570.002,610.002,520.002,560.00249.681,879,000
2021-12-102,550.002,580.002,520.002,570.00250.662,136,000
2021-12-092,610.002,640.002,580.002,580.00251.634,205,000
2021-12-082,650.002,690.002,590.002,590.00252.617,236,000
2021-12-072,570.002,720.002,520.002,640.00257.4810,961,000
2021-12-062,450.002,520.002,450.002,500.00243.831,913,000
2021-12-032,540.002,580.002,450.002,500.00243.832,076,000
2021-12-022,440.002,540.002,350.002,530.00246.763,373,000
2021-12-012,490.002,510.002,320.002,440.00237.9812,996,000
2021-11-302,670.002,690.002,450.002,490.00242.8514,840,000
2021-11-292,560.002,690.002,390.002,630.00256.5119,198,000
2021-11-262,750.002,750.002,560.002,560.00249.6834,050,000
2021-11-252,660.002,750.002,650.002,750.00268.213,567,000
2021-11-242,750.002,750.002,630.002,650.00258.4616,382,000
2021-11-232,760.002,800.002,700.002,750.00268.212,189,000
2021-11-222,830.002,850.002,660.002,760.00269.197,004,000
2021-11-192,840.002,850.002,800.002,810.00274.075,845,000
2021-11-182,840.002,840.002,800.002,820.00275.043,928,000
2021-11-172,840.002,880.002,800.002,840.00276.994,046,000
2021-11-162,790.002,890.002,780.002,830.00276.0210,224,000
2021-11-152,820.002,940.002,780.002,780.00271.1415,967,000
← NewerPage 20 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.