MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 610.00 | 630.00 | 610.00 | 625.00 | 620.94 | 10,247,100 |
| 2026-05-01 | 610.00 | 610.00 | 610.00 | 610.00 | 606.03 | 0 |
| 2026-04-30 | 635.00 | 640.00 | 605.00 | 610.00 | 606.03 | 15,464,400 |
| 2026-04-29 | 630.00 | 635.00 | 615.00 | 630.00 | 625.90 | 8,588,700 |
| 2026-04-28 | 635.00 | 660.00 | 620.00 | 625.00 | 620.94 | 26,111,400 |
| 2026-04-27 | 630.00 | 645.00 | 625.00 | 630.00 | 625.90 | 9,904,000 |
| 2026-04-24 | 645.00 | 645.00 | 620.00 | 640.00 | 635.84 | 27,050,000 |
| 2026-04-23 | 650.00 | 655.00 | 630.00 | 650.00 | 645.77 | 34,879,300 |
| 2026-04-22 | 660.00 | 665.00 | 650.00 | 650.00 | 645.77 | 13,974,100 |
| 2026-04-21 | 645.00 | 660.00 | 630.00 | 660.00 | 655.71 | 16,672,000 |
| 2026-04-20 | 665.00 | 670.00 | 635.00 | 635.00 | 630.87 | 13,932,300 |
| 2026-04-17 | 660.00 | 670.00 | 655.00 | 660.00 | 655.71 | 11,264,100 |
| 2026-04-16 | 655.00 | 660.00 | 640.00 | 660.00 | 655.71 | 21,190,500 |
| 2026-04-15 | 675.00 | 675.00 | 650.00 | 655.00 | 650.74 | 28,272,600 |
| 2026-04-14 | 675.00 | 695.00 | 665.00 | 675.00 | 670.61 | 13,886,800 |
| 2026-04-13 | 660.00 | 685.00 | 660.00 | 670.00 | 665.64 | 7,569,400 |
| 2026-04-10 | 680.00 | 680.00 | 665.00 | 670.00 | 665.64 | 10,957,900 |
| 2026-04-09 | 705.00 | 705.00 | 670.00 | 680.00 | 675.58 | 25,560,500 |
| 2026-04-08 | 695.00 | 725.00 | 685.00 | 710.00 | 705.38 | 79,587,300 |
| 2026-04-07 | 660.00 | 675.00 | 655.00 | 665.00 | 660.67 | 35,530,500 |
| 2026-04-06 | 675.00 | 675.00 | 655.00 | 655.00 | 650.74 | 9,622,800 |
| 2026-04-02 | 670.00 | 690.00 | 645.00 | 675.00 | 670.61 | 72,316,400 |
| 2026-04-01 | 650.00 | 680.00 | 635.00 | 665.00 | 660.67 | 46,664,400 |
| 2026-03-31 | 670.00 | 675.00 | 625.00 | 625.00 | 620.94 | 73,630,300 |
| 2026-03-30 | 605.00 | 655.00 | 600.00 | 625.00 | 620.94 | 97,052,200 |
| 2026-03-27 | 620.00 | 620.00 | 610.00 | 615.00 | 611.00 | 32,383,000 |
| 2026-03-26 | 630.00 | 655.00 | 615.00 | 615.00 | 611.00 | 28,426,500 |
| 2026-03-25 | 615.00 | 640.00 | 615.00 | 635.00 | 630.87 | 38,554,000 |
| 2026-03-17 | 595.00 | 630.00 | 595.00 | 620.00 | 615.97 | 15,109,400 |
| 2026-03-16 | 600.00 | 600.00 | 590.00 | 600.00 | 596.10 | 5,355,100 |
| 2026-03-13 | 605.00 | 610.00 | 590.00 | 595.00 | 591.13 | 9,019,900 |
| 2026-03-12 | 605.00 | 615.00 | 605.00 | 605.00 | 601.07 | 6,751,000 |
| 2026-03-11 | 640.00 | 640.00 | 610.00 | 610.00 | 606.03 | 21,175,700 |
| 2026-03-10 | 600.00 | 655.00 | 600.00 | 640.00 | 635.84 | 47,803,900 |
| 2026-03-09 | 600.00 | 615.00 | 570.00 | 585.00 | 581.20 | 31,742,400 |
| 2026-03-06 | 635.00 | 635.00 | 600.00 | 620.00 | 615.97 | 23,964,700 |
| 2026-03-05 | 640.00 | 655.00 | 630.00 | 640.00 | 635.84 | 26,099,400 |
| 2026-03-04 | 685.00 | 685.00 | 615.00 | 635.00 | 630.87 | 18,025,200 |
| 2026-03-03 | 660.00 | 685.00 | 650.00 | 675.00 | 670.61 | 26,697,900 |
| 2026-03-02 | 675.00 | 685.00 | 655.00 | 655.00 | 650.74 | 25,021,900 |
| 2026-02-27 | 670.00 | 700.00 | 655.00 | 700.00 | 695.45 | 36,195,000 |
| 2026-02-26 | 670.00 | 695.00 | 670.00 | 680.00 | 675.58 | 61,855,500 |
| 2026-02-25 | 705.00 | 730.00 | 700.00 | 710.00 | 705.38 | 63,497,100 |
| 2026-02-24 | 720.00 | 720.00 | 685.00 | 695.00 | 690.48 | 53,629,100 |
| 2026-02-23 | 680.00 | 720.00 | 680.00 | 720.00 | 715.32 | 43,581,600 |
| 2026-02-20 | 675.00 | 685.00 | 660.00 | 680.00 | 675.58 | 17,409,800 |
| 2026-02-19 | 660.00 | 685.00 | 660.00 | 670.00 | 665.64 | 19,658,800 |
| 2026-02-18 | 665.00 | 670.00 | 640.00 | 665.00 | 660.67 | 23,032,000 |
| 2026-02-13 | 670.00 | 680.00 | 650.00 | 665.00 | 660.67 | 21,301,700 |
| 2026-02-12 | 680.00 | 685.00 | 650.00 | 660.00 | 655.71 | 39,362,200 |
| 2026-02-11 | 690.00 | 695.00 | 670.00 | 675.00 | 670.61 | 24,009,500 |
| 2026-02-10 | 685.00 | 695.00 | 675.00 | 685.00 | 680.54 | 3,627,200 |
| 2026-02-09 | 690.00 | 705.00 | 670.00 | 685.00 | 680.54 | 12,417,400 |
| 2026-02-06 | 685.00 | 705.00 | 675.00 | 700.00 | 695.45 | 19,833,200 |
| 2026-02-05 | 705.00 | 720.00 | 700.00 | 705.00 | 700.41 | 8,196,600 |
| 2026-02-04 | 730.00 | 740.00 | 680.00 | 705.00 | 700.41 | 28,362,400 |
| 2026-02-03 | 700.00 | 730.00 | 680.00 | 730.00 | 725.25 | 29,810,600 |
| 2026-02-02 | 705.00 | 715.00 | 670.00 | 700.00 | 695.45 | 54,826,200 |
| 2026-01-30 | 695.00 | 745.00 | 680.00 | 700.00 | 695.45 | 85,750,800 |
| 2026-01-29 | 660.00 | 685.00 | 590.00 | 680.00 | 675.58 | 53,172,000 |
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.