MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 690.00 | 710.00 | 670.00 | 685.00 | 680.54 | 74,033,900 |
| 2025-08-13 | 670.00 | 685.00 | 665.00 | 680.00 | 675.58 | 87,469,500 |
| 2025-08-12 | 650.00 | 670.00 | 650.00 | 665.00 | 660.67 | 24,955,100 |
| 2025-08-11 | 650.00 | 655.00 | 645.00 | 645.00 | 640.80 | 12,328,000 |
| 2025-08-08 | 640.00 | 660.00 | 630.00 | 645.00 | 640.80 | 28,401,600 |
| 2025-08-07 | 655.00 | 655.00 | 635.00 | 640.00 | 635.84 | 38,273,300 |
| 2025-08-06 | 650.00 | 655.00 | 645.00 | 650.00 | 645.77 | 17,318,400 |
| 2025-08-05 | 660.00 | 670.00 | 645.00 | 650.00 | 645.77 | 30,815,600 |
| 2025-08-04 | 680.00 | 680.00 | 655.00 | 660.00 | 655.71 | 28,710,700 |
| 2025-08-01 | 695.00 | 700.00 | 670.00 | 680.00 | 675.58 | 28,377,000 |
| 2025-07-31 | 650.00 | 700.00 | 645.00 | 690.00 | 685.51 | 118,460,300 |
| 2025-07-30 | 650.00 | 650.00 | 635.00 | 645.00 | 640.80 | 11,000,500 |
| 2025-07-29 | 650.00 | 650.00 | 635.00 | 645.00 | 640.80 | 13,812,300 |
| 2025-07-28 | 635.00 | 655.00 | 635.00 | 645.00 | 640.80 | 9,265,300 |
| 2025-07-25 | 645.00 | 650.00 | 630.00 | 635.00 | 630.87 | 20,638,800 |
| 2025-07-24 | 650.00 | 660.00 | 640.00 | 640.00 | 635.84 | 18,238,000 |
| 2025-07-23 | 635.00 | 655.00 | 625.00 | 650.00 | 645.77 | 29,965,700 |
| 2025-07-22 | 655.00 | 660.00 | 625.00 | 635.00 | 630.87 | 39,642,800 |
| 2025-07-21 | 650.00 | 670.00 | 640.00 | 655.00 | 650.74 | 22,621,600 |
| 2025-07-18 | 685.00 | 690.00 | 650.00 | 650.00 | 645.77 | 38,108,500 |
| 2025-07-17 | 705.00 | 715.00 | 680.00 | 685.00 | 680.54 | 21,603,700 |
| 2025-07-16 | 685.00 | 715.00 | 675.00 | 705.00 | 700.41 | 35,184,600 |
| 2025-07-15 | 680.00 | 690.00 | 660.00 | 675.00 | 670.61 | 23,289,100 |
| 2025-07-14 | 680.00 | 685.00 | 655.00 | 670.00 | 665.64 | 33,470,200 |
| 2025-07-11 | 715.00 | 720.00 | 660.00 | 670.00 | 665.64 | 83,437,500 |
| 2025-07-10 | 740.00 | 745.00 | 705.00 | 715.00 | 710.35 | 35,256,600 |
| 2025-07-09 | 715.00 | 755.00 | 710.00 | 735.00 | 730.22 | 43,358,900 |
| 2025-07-08 | 775.00 | 790.00 | 700.00 | 710.00 | 701.41 | 52,565,100 |
| 2025-07-07 | 750.00 | 910.00 | 740.00 | 775.00 | 765.62 | 150,357,500 |
| 2025-07-04 | 720.00 | 740.00 | 720.00 | 730.00 | 721.17 | 11,396,100 |
| 2025-07-03 | 720.00 | 730.00 | 695.00 | 725.00 | 716.23 | 29,194,600 |
| 2025-07-02 | 705.00 | 740.00 | 700.00 | 720.00 | 711.29 | 38,316,900 |
| 2025-07-01 | 660.00 | 700.00 | 660.00 | 700.00 | 691.53 | 29,114,300 |
| 2025-06-30 | 650.00 | 685.00 | 630.00 | 655.00 | 647.07 | 26,924,300 |
| 2025-06-26 | 640.00 | 650.00 | 625.00 | 640.00 | 632.26 | 14,827,900 |
| 2025-06-25 | 680.00 | 685.00 | 635.00 | 635.00 | 627.32 | 22,136,600 |
| 2025-06-24 | 635.00 | 680.00 | 635.00 | 670.00 | 661.89 | 38,963,400 |
| 2025-06-23 | 650.00 | 650.00 | 615.00 | 620.00 | 612.50 | 19,165,900 |
| 2025-06-20 | 640.00 | 660.00 | 615.00 | 655.00 | 647.07 | 24,243,500 |
| 2025-06-19 | 645.00 | 645.00 | 605.00 | 645.00 | 637.19 | 42,592,100 |
| 2025-06-18 | 670.00 | 680.00 | 640.00 | 645.00 | 637.19 | 29,624,100 |
| 2025-06-17 | 665.00 | 675.00 | 660.00 | 670.00 | 661.89 | 13,288,700 |
| 2025-06-16 | 660.00 | 670.00 | 650.00 | 660.00 | 652.01 | 16,710,500 |
| 2025-06-13 | 680.00 | 680.00 | 650.00 | 660.00 | 652.01 | 33,758,000 |
| 2025-06-12 | 695.00 | 695.00 | 675.00 | 685.00 | 676.71 | 15,040,900 |
| 2025-06-11 | 680.00 | 695.00 | 665.00 | 690.00 | 681.65 | 25,881,400 |
| 2025-06-10 | 705.00 | 705.00 | 675.00 | 680.00 | 671.77 | 41,900,500 |
| 2025-06-05 | 720.00 | 720.00 | 690.00 | 700.00 | 691.53 | 19,546,900 |
| 2025-06-04 | 725.00 | 740.00 | 710.00 | 715.00 | 706.35 | 12,374,400 |
| 2025-06-03 | 750.00 | 755.00 | 720.00 | 720.00 | 711.29 | 29,528,100 |
| 2025-06-02 | 705.00 | 770.00 | 705.00 | 750.00 | 740.92 | 48,721,500 |
| 2025-05-28 | 745.00 | 755.00 | 705.00 | 705.00 | 696.47 | 45,945,800 |
| 2025-05-27 | 710.00 | 740.00 | 695.00 | 740.00 | 731.05 | 53,647,600 |
| 2025-05-26 | 675.00 | 710.00 | 675.00 | 690.00 | 681.65 | 43,369,300 |
| 2025-05-23 | 690.00 | 695.00 | 675.00 | 685.00 | 676.71 | 24,291,600 |
| 2025-05-22 | 655.00 | 710.00 | 635.00 | 695.00 | 686.59 | 128,489,700 |
| 2025-05-21 | 665.00 | 665.00 | 640.00 | 650.00 | 642.13 | 62,525,000 |
| 2025-05-20 | 695.00 | 700.00 | 655.00 | 665.00 | 656.95 | 72,317,300 |
| 2025-05-19 | 735.00 | 745.00 | 685.00 | 695.00 | 686.59 | 43,944,700 |
| 2025-05-16 | 770.00 | 770.00 | 730.00 | 740.00 | 731.05 | 22,479,800 |
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.