MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 660.00 | 685.00 | 590.00 | 680.00 | 675.58 | 53,172,000 |
| 2026-01-28 | 665.00 | 685.00 | 645.00 | 665.00 | 660.67 | 59,006,100 |
| 2026-01-27 | 695.00 | 695.00 | 675.00 | 680.00 | 675.58 | 39,880,600 |
| 2026-01-26 | 670.00 | 690.00 | 650.00 | 685.00 | 680.54 | 41,921,700 |
| 2026-01-23 | 650.00 | 670.00 | 650.00 | 665.00 | 660.67 | 33,530,400 |
| 2026-01-22 | 630.00 | 660.00 | 625.00 | 645.00 | 640.80 | 25,780,800 |
| 2026-01-21 | 635.00 | 635.00 | 615.00 | 620.00 | 615.97 | 10,656,300 |
| 2026-01-20 | 645.00 | 650.00 | 620.00 | 625.00 | 620.94 | 17,190,500 |
| 2026-01-19 | 640.00 | 645.00 | 630.00 | 640.00 | 635.84 | 11,329,600 |
| 2026-01-16 | 630.00 | 630.00 | 630.00 | 630.00 | 625.90 | 0 |
| 2026-01-15 | 630.00 | 640.00 | 625.00 | 630.00 | 625.90 | 9,589,100 |
| 2026-01-14 | 625.00 | 645.00 | 625.00 | 630.00 | 625.90 | 8,014,500 |
| 2026-01-13 | 635.00 | 640.00 | 615.00 | 625.00 | 620.94 | 23,337,000 |
| 2026-01-12 | 645.00 | 650.00 | 630.00 | 640.00 | 635.84 | 20,133,800 |
| 2026-01-09 | 660.00 | 665.00 | 640.00 | 645.00 | 640.80 | 16,492,400 |
| 2026-01-08 | 665.00 | 675.00 | 655.00 | 665.00 | 660.67 | 22,149,600 |
| 2026-01-07 | 655.00 | 665.00 | 645.00 | 660.00 | 655.71 | 20,886,900 |
| 2026-01-06 | 680.00 | 690.00 | 645.00 | 650.00 | 645.77 | 49,363,700 |
| 2026-01-05 | 690.00 | 695.00 | 670.00 | 680.00 | 675.58 | 12,593,100 |
| 2026-01-02 | 675.00 | 700.00 | 675.00 | 690.00 | 685.51 | 12,178,200 |
| 2026-01-01 | 670.00 | 670.00 | 670.00 | 670.00 | 665.64 | 0 |
| 2025-12-31 | 670.00 | 670.00 | 670.00 | 670.00 | 665.64 | 0 |
| 2025-12-30 | 675.00 | 680.00 | 660.00 | 670.00 | 665.64 | 20,363,700 |
| 2025-12-29 | 680.00 | 685.00 | 660.00 | 670.00 | 665.64 | 18,166,600 |
| 2025-12-26 | 680.00 | 680.00 | 680.00 | 680.00 | 675.58 | 0 |
| 2025-12-25 | 680.00 | 680.00 | 680.00 | 680.00 | 675.58 | 0 |
| 2025-12-24 | 695.00 | 700.00 | 680.00 | 680.00 | 675.58 | 8,518,400 |
| 2025-12-23 | 715.00 | 715.00 | 675.00 | 695.00 | 690.48 | 48,216,000 |
| 2025-12-22 | 725.00 | 725.00 | 705.00 | 715.00 | 710.35 | 22,363,400 |
| 2025-12-19 | 725.00 | 725.00 | 710.00 | 715.00 | 710.35 | 17,824,500 |
| 2025-12-18 | 745.00 | 750.00 | 715.00 | 720.00 | 715.32 | 20,305,200 |
| 2025-12-17 | 720.00 | 745.00 | 720.00 | 745.00 | 740.15 | 45,033,800 |
| 2025-12-16 | 725.00 | 730.00 | 710.00 | 715.00 | 710.35 | 18,637,400 |
| 2025-12-15 | 720.00 | 740.00 | 710.00 | 720.00 | 715.32 | 22,191,100 |
| 2025-12-12 | 725.00 | 725.00 | 710.00 | 720.00 | 715.32 | 11,997,400 |
| 2025-12-11 | 715.00 | 725.00 | 705.00 | 720.00 | 715.32 | 17,891,700 |
| 2025-12-10 | 720.00 | 730.00 | 710.00 | 715.00 | 710.35 | 11,601,200 |
| 2025-12-09 | 715.00 | 725.00 | 710.00 | 720.00 | 715.32 | 26,286,800 |
| 2025-12-08 | 735.00 | 740.00 | 710.00 | 715.00 | 710.35 | 19,647,200 |
| 2025-12-05 | 710.00 | 740.00 | 710.00 | 725.00 | 720.28 | 23,858,700 |
| 2025-12-04 | 720.00 | 725.00 | 705.00 | 710.00 | 705.38 | 21,409,100 |
| 2025-12-03 | 740.00 | 740.00 | 715.00 | 720.00 | 715.32 | 14,013,700 |
| 2025-12-02 | 730.00 | 740.00 | 720.00 | 730.00 | 725.25 | 11,711,900 |
| 2025-12-01 | 750.00 | 755.00 | 730.00 | 730.00 | 725.25 | 38,502,400 |
| 2025-11-28 | 725.00 | 755.00 | 720.00 | 750.00 | 745.12 | 32,691,800 |
| 2025-11-27 | 740.00 | 740.00 | 715.00 | 725.00 | 720.28 | 7,155,600 |
| 2025-11-26 | 715.00 | 740.00 | 710.00 | 740.00 | 735.19 | 16,495,100 |
| 2025-11-25 | 735.00 | 740.00 | 710.00 | 715.00 | 710.35 | 10,468,600 |
| 2025-11-24 | 745.00 | 745.00 | 720.00 | 735.00 | 730.22 | 19,016,600 |
| 2025-11-21 | 745.00 | 760.00 | 735.00 | 745.00 | 740.15 | 24,401,800 |
| 2025-11-20 | 735.00 | 750.00 | 725.00 | 745.00 | 740.15 | 17,225,500 |
| 2025-11-19 | 725.00 | 740.00 | 715.00 | 730.00 | 725.25 | 14,470,900 |
| 2025-11-18 | 735.00 | 745.00 | 720.00 | 720.00 | 715.32 | 38,370,200 |
| 2025-11-17 | 730.00 | 745.00 | 705.00 | 745.00 | 740.15 | 41,737,300 |
| 2025-11-14 | 745.00 | 760.00 | 730.00 | 730.00 | 725.25 | 31,703,500 |
| 2025-11-13 | 760.00 | 765.00 | 725.00 | 750.00 | 745.12 | 46,431,100 |
| 2025-11-12 | 775.00 | 775.00 | 735.00 | 755.00 | 750.09 | 33,853,000 |
| 2025-11-11 | 785.00 | 790.00 | 765.00 | 770.00 | 764.99 | 27,754,100 |
| 2025-11-10 | 775.00 | 785.00 | 745.00 | 785.00 | 779.89 | 37,269,500 |
| 2025-11-07 | 785.00 | 785.00 | 755.00 | 770.00 | 764.99 | 24,742,300 |
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.