MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 795.00 | 800.00 | 765.00 | 780.00 | 774.93 | 37,009,200 |
| 2025-11-05 | 760.00 | 820.00 | 760.00 | 795.00 | 789.83 | 151,627,600 |
| 2025-11-04 | 750.00 | 780.00 | 720.00 | 765.00 | 760.02 | 92,229,500 |
| 2025-11-03 | 750.00 | 775.00 | 720.00 | 750.00 | 745.12 | 126,009,700 |
| 2025-10-31 | 705.00 | 710.00 | 685.00 | 700.00 | 695.45 | 66,187,900 |
| 2025-10-30 | 740.00 | 740.00 | 700.00 | 715.00 | 710.35 | 59,495,300 |
| 2025-10-29 | 720.00 | 750.00 | 715.00 | 735.00 | 730.22 | 67,133,100 |
| 2025-10-28 | 665.00 | 720.00 | 660.00 | 715.00 | 710.35 | 88,589,700 |
| 2025-10-27 | 630.00 | 670.00 | 620.00 | 665.00 | 660.67 | 61,330,000 |
| 2025-10-24 | 640.00 | 645.00 | 625.00 | 630.00 | 625.90 | 27,406,000 |
| 2025-10-23 | 610.00 | 660.00 | 605.00 | 640.00 | 635.84 | 58,561,600 |
| 2025-10-22 | 625.00 | 625.00 | 605.00 | 610.00 | 606.03 | 16,826,500 |
| 2025-10-21 | 645.00 | 645.00 | 615.00 | 620.00 | 615.97 | 31,909,200 |
| 2025-10-20 | 605.00 | 645.00 | 600.00 | 640.00 | 635.84 | 77,168,500 |
| 2025-10-17 | 605.00 | 605.00 | 580.00 | 600.00 | 596.10 | 22,196,600 |
| 2025-10-16 | 615.00 | 625.00 | 590.00 | 605.00 | 601.07 | 45,593,900 |
| 2025-10-15 | 565.00 | 615.00 | 560.00 | 615.00 | 611.00 | 70,120,500 |
| 2025-10-14 | 575.00 | 575.00 | 540.00 | 560.00 | 556.36 | 41,825,600 |
| 2025-10-13 | 570.00 | 575.00 | 550.00 | 565.00 | 561.33 | 51,271,400 |
| 2025-10-10 | 550.00 | 585.00 | 550.00 | 570.00 | 566.29 | 50,752,300 |
| 2025-10-09 | 530.00 | 555.00 | 525.00 | 550.00 | 546.42 | 32,105,100 |
| 2025-10-08 | 530.00 | 530.00 | 515.00 | 530.00 | 526.55 | 15,654,100 |
| 2025-10-07 | 545.00 | 550.00 | 520.00 | 530.00 | 526.55 | 25,875,200 |
| 2025-10-06 | 550.00 | 555.00 | 545.00 | 545.00 | 541.46 | 17,833,900 |
| 2025-10-03 | 550.00 | 550.00 | 535.00 | 545.00 | 541.46 | 14,050,000 |
| 2025-10-02 | 560.00 | 560.00 | 540.00 | 545.00 | 541.46 | 20,003,800 |
| 2025-10-01 | 545.00 | 560.00 | 545.00 | 555.00 | 551.39 | 28,042,500 |
| 2025-09-30 | 550.00 | 555.00 | 535.00 | 540.00 | 536.49 | 21,919,200 |
| 2025-09-29 | 525.00 | 555.00 | 525.00 | 550.00 | 546.42 | 22,589,100 |
| 2025-09-26 | 535.00 | 535.00 | 510.00 | 520.00 | 516.62 | 30,619,700 |
| 2025-09-25 | 540.00 | 545.00 | 530.00 | 530.00 | 526.55 | 17,821,200 |
| 2025-09-24 | 560.00 | 565.00 | 535.00 | 540.00 | 536.49 | 23,682,300 |
| 2025-09-23 | 555.00 | 565.00 | 540.00 | 555.00 | 551.39 | 27,101,600 |
| 2025-09-22 | 545.00 | 560.00 | 530.00 | 550.00 | 546.42 | 35,500,600 |
| 2025-09-19 | 555.00 | 565.00 | 540.00 | 540.00 | 536.49 | 22,399,300 |
| 2025-09-18 | 580.00 | 580.00 | 550.00 | 550.00 | 546.42 | 59,131,900 |
| 2025-09-17 | 570.00 | 590.00 | 565.00 | 580.00 | 576.23 | 23,586,800 |
| 2025-09-16 | 600.00 | 600.00 | 565.00 | 570.00 | 566.29 | 37,147,500 |
| 2025-09-15 | 590.00 | 600.00 | 585.00 | 595.00 | 591.13 | 8,970,200 |
| 2025-09-12 | 590.00 | 595.00 | 580.00 | 590.00 | 586.16 | 35,609,200 |
| 2025-09-11 | 605.00 | 620.00 | 590.00 | 590.00 | 586.16 | 31,225,600 |
| 2025-09-10 | 590.00 | 610.00 | 580.00 | 600.00 | 596.10 | 29,806,900 |
| 2025-09-09 | 595.00 | 600.00 | 565.00 | 585.00 | 581.20 | 34,411,200 |
| 2025-09-08 | 620.00 | 625.00 | 590.00 | 590.00 | 586.16 | 88,378,300 |
| 2025-09-05 | 620.00 | 620.00 | 620.00 | 620.00 | 615.97 | 0 |
| 2025-09-04 | 610.00 | 625.00 | 605.00 | 620.00 | 615.97 | 16,187,600 |
| 2025-09-03 | 610.00 | 620.00 | 600.00 | 610.00 | 606.03 | 57,059,600 |
| 2025-09-02 | 615.00 | 630.00 | 600.00 | 610.00 | 606.03 | 48,781,600 |
| 2025-09-01 | 620.00 | 640.00 | 600.00 | 610.00 | 606.03 | 49,094,800 |
| 2025-08-29 | 645.00 | 650.00 | 630.00 | 630.00 | 625.90 | 29,503,700 |
| 2025-08-28 | 640.00 | 650.00 | 635.00 | 645.00 | 640.80 | 9,527,600 |
| 2025-08-27 | 655.00 | 655.00 | 635.00 | 640.00 | 635.84 | 31,352,600 |
| 2025-08-26 | 660.00 | 670.00 | 645.00 | 650.00 | 645.77 | 34,875,400 |
| 2025-08-25 | 655.00 | 665.00 | 650.00 | 655.00 | 650.74 | 39,173,600 |
| 2025-08-22 | 650.00 | 655.00 | 640.00 | 650.00 | 645.77 | 15,909,300 |
| 2025-08-21 | 655.00 | 660.00 | 640.00 | 645.00 | 640.80 | 25,663,200 |
| 2025-08-20 | 665.00 | 670.00 | 645.00 | 655.00 | 650.74 | 23,795,900 |
| 2025-08-19 | 660.00 | 675.00 | 655.00 | 665.00 | 660.67 | 15,262,600 |
| 2025-08-18 | 655.00 | 655.00 | 655.00 | 655.00 | 650.74 | 0 |
| 2025-08-15 | 685.00 | 690.00 | 650.00 | 655.00 | 650.74 | 36,213,600 |
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.