MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 760.00 | 770.00 | 745.00 | 760.00 | 750.80 | 28,297,200 |
| 2025-05-14 | 735.00 | 770.00 | 730.00 | 750.00 | 740.92 | 53,480,800 |
| 2025-05-09 | 730.00 | 745.00 | 715.00 | 725.00 | 716.23 | 17,074,900 |
| 2025-05-08 | 760.00 | 775.00 | 730.00 | 730.00 | 721.17 | 32,545,700 |
| 2025-05-07 | 705.00 | 765.00 | 705.00 | 755.00 | 745.86 | 44,515,900 |
| 2025-05-06 | 685.00 | 710.00 | 675.00 | 705.00 | 696.47 | 32,613,300 |
| 2025-05-05 | 670.00 | 695.00 | 660.00 | 685.00 | 676.71 | 64,173,200 |
| 2025-05-02 | 695.00 | 695.00 | 640.00 | 665.00 | 656.95 | 49,255,500 |
| 2025-04-30 | 645.00 | 655.00 | 625.00 | 650.00 | 642.13 | 23,233,400 |
| 2025-04-29 | 645.00 | 655.00 | 635.00 | 645.00 | 637.19 | 24,584,600 |
| 2025-04-28 | 650.00 | 660.00 | 635.00 | 640.00 | 632.26 | 11,882,100 |
| 2025-04-25 | 630.00 | 660.00 | 630.00 | 650.00 | 642.13 | 37,441,800 |
| 2025-04-24 | 630.00 | 635.00 | 620.00 | 630.00 | 622.38 | 15,776,300 |
| 2025-04-23 | 625.00 | 650.00 | 615.00 | 625.00 | 617.44 | 45,041,900 |
| 2025-04-22 | 625.00 | 625.00 | 615.00 | 615.00 | 607.56 | 3,951,600 |
| 2025-04-21 | 630.00 | 630.00 | 605.00 | 615.00 | 607.56 | 11,466,700 |
| 2025-04-17 | 610.00 | 635.00 | 600.00 | 625.00 | 617.44 | 16,215,300 |
| 2025-04-16 | 640.00 | 640.00 | 600.00 | 610.00 | 602.62 | 20,105,500 |
| 2025-04-15 | 630.00 | 645.00 | 625.00 | 630.00 | 622.38 | 36,137,000 |
| 2025-04-14 | 615.00 | 660.00 | 605.00 | 625.00 | 617.44 | 53,793,700 |
| 2025-04-11 | 585.00 | 605.00 | 560.00 | 590.00 | 582.86 | 17,624,600 |
| 2025-04-10 | 575.00 | 620.00 | 575.00 | 600.00 | 592.74 | 53,914,600 |
| 2025-04-09 | 560.00 | 570.00 | 505.00 | 520.00 | 513.71 | 55,293,200 |
| 2025-04-08 | 595.00 | 595.00 | 565.00 | 565.00 | 558.16 | 28,070,700 |
| 2025-03-27 | 670.00 | 670.00 | 615.00 | 660.00 | 652.01 | 79,082,700 |
| 2025-03-26 | 670.00 | 700.00 | 660.00 | 680.00 | 671.77 | 63,687,000 |
| 2025-03-25 | 655.00 | 685.00 | 645.00 | 670.00 | 661.89 | 75,232,400 |
| 2025-03-24 | 600.00 | 675.00 | 600.00 | 655.00 | 647.07 | 96,252,700 |
| 2025-03-21 | 670.00 | 670.00 | 590.00 | 605.00 | 597.68 | 87,504,900 |
| 2025-03-20 | 700.00 | 710.00 | 655.00 | 670.00 | 661.89 | 65,195,000 |
| 2025-03-19 | 735.00 | 735.00 | 690.00 | 695.00 | 686.59 | 33,231,900 |
| 2025-03-18 | 780.00 | 780.00 | 685.00 | 735.00 | 726.11 | 54,763,300 |
| 2025-03-17 | 820.00 | 820.00 | 770.00 | 780.00 | 770.56 | 19,027,100 |
| 2025-03-14 | 810.00 | 820.00 | 805.00 | 815.00 | 805.14 | 4,941,200 |
| 2025-03-13 | 820.00 | 825.00 | 805.00 | 810.00 | 800.20 | 11,610,400 |
| 2025-03-12 | 805.00 | 835.00 | 795.00 | 820.00 | 810.08 | 41,005,900 |
| 2025-03-11 | 835.00 | 840.00 | 795.00 | 800.00 | 790.32 | 18,357,800 |
| 2025-03-10 | 825.00 | 850.00 | 810.00 | 850.00 | 839.71 | 4,982,300 |
| 2025-03-07 | 820.00 | 845.00 | 810.00 | 825.00 | 815.02 | 15,244,900 |
| 2025-03-06 | 825.00 | 835.00 | 800.00 | 810.00 | 800.20 | 65,097,300 |
| 2025-03-05 | 800.00 | 845.00 | 795.00 | 825.00 | 815.02 | 38,257,600 |
| 2025-03-04 | 830.00 | 830.00 | 795.00 | 800.00 | 790.32 | 18,168,300 |
| 2025-03-03 | 845.00 | 845.00 | 795.00 | 830.00 | 819.96 | 30,552,500 |
| 2025-02-28 | 855.00 | 855.00 | 785.00 | 800.00 | 790.32 | 40,224,600 |
| 2025-02-27 | 840.00 | 865.00 | 840.00 | 850.00 | 839.71 | 16,897,400 |
| 2025-02-26 | 810.00 | 840.00 | 805.00 | 830.00 | 819.96 | 17,244,400 |
| 2025-02-25 | 830.00 | 840.00 | 795.00 | 805.00 | 795.26 | 6,564,800 |
| 2025-02-24 | 840.00 | 850.00 | 820.00 | 825.00 | 815.02 | 18,491,500 |
| 2025-02-21 | 830.00 | 840.00 | 810.00 | 830.00 | 819.96 | 19,989,000 |
| 2025-02-20 | 870.00 | 870.00 | 805.00 | 820.00 | 810.08 | 31,531,100 |
| 2025-02-19 | 870.00 | 890.00 | 860.00 | 870.00 | 859.47 | 54,221,000 |
| 2025-02-18 | 850.00 | 875.00 | 850.00 | 870.00 | 859.47 | 26,744,500 |
| 2025-02-17 | 850.00 | 860.00 | 830.00 | 840.00 | 829.84 | 16,275,400 |
| 2025-02-14 | 830.00 | 860.00 | 795.00 | 850.00 | 839.71 | 36,712,800 |
| 2025-02-13 | 840.00 | 850.00 | 820.00 | 830.00 | 819.96 | 14,017,000 |
| 2025-02-12 | 830.00 | 860.00 | 820.00 | 850.00 | 839.71 | 19,236,500 |
| 2025-02-11 | 890.00 | 890.00 | 815.00 | 830.00 | 819.96 | 31,976,500 |
| 2025-02-10 | 880.00 | 890.00 | 875.00 | 885.00 | 874.29 | 11,299,400 |
| 2025-02-07 | 915.00 | 915.00 | 870.00 | 880.00 | 869.35 | 37,040,500 |
| 2025-02-06 | 910.00 | 930.00 | 875.00 | 915.00 | 903.93 | 22,200,700 |
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.