MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 625.00 | 625.00 | 605.00 | 610.00 | 606.03 | 22,996,800 |
| 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 |
← NewerPage 3 of 3 · 132 trading days
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.