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%WTI100.26▲ 0.79%
← MAPA.JK stock page

MAP Aktif Adiperkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-122,980.003,000.002,820.002,820.00275.0431,978,000
2021-11-113,180.003,190.002,970.003,030.00295.5217,134,000
2021-11-103,220.003,240.003,180.003,190.00311.133,652,000
2021-11-093,250.003,300.003,180.003,220.00314.0510,676,000
2021-11-083,180.003,250.003,180.003,240.00316.0012,278,000
2021-11-053,230.003,260.003,160.003,180.00310.153,387,000
2021-11-043,260.003,400.003,170.003,230.00315.0323,678,000
2021-11-033,160.003,280.003,160.003,240.00316.0010,354,000
2021-11-023,240.003,240.003,140.003,160.00308.201,927,000
2021-11-013,250.003,270.003,150.003,240.00316.003,039,000
2021-10-293,170.003,300.003,170.003,250.00316.989,600,000
2021-10-283,190.003,200.003,060.003,160.00308.208,241,000
2021-10-273,240.003,240.003,150.003,190.00311.136,887,000
2021-10-263,280.003,350.003,190.003,250.00316.985,834,000
2021-10-253,140.003,450.003,130.003,250.00316.9834,699,000
2021-10-223,190.003,290.003,020.003,140.00306.2567,025,000
2021-10-212,930.003,200.002,840.003,190.00311.1355,287,000
2021-10-192,800.002,980.002,800.002,930.00285.7718,716,000
2021-10-182,720.002,830.002,720.002,780.00271.1417,239,000
2021-10-152,800.002,820.002,700.002,720.00265.297,486,000
2021-10-142,720.002,950.002,710.002,800.00273.0936,596,000
← NewerPage 21 of 21 · 1,221 trading days

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.