MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 945.00 | 945.00 | 885.00 | 910.00 | 898.99 | 22,072,200 |
| 2025-02-04 | 950.00 | 950.00 | 925.00 | 935.00 | 923.69 | 10,693,000 |
| 2025-02-03 | 980.00 | 985.00 | 930.00 | 935.00 | 923.69 | 13,481,700 |
| 2025-01-31 | 985.00 | 995.00 | 960.00 | 980.00 | 968.14 | 22,401,900 |
| 2025-01-30 | 985.00 | 990.00 | 955.00 | 985.00 | 973.08 | 11,236,500 |
| 2025-01-24 | 940.00 | 985.00 | 930.00 | 985.00 | 973.08 | 16,806,100 |
| 2025-01-23 | 930.00 | 940.00 | 920.00 | 935.00 | 923.69 | 12,310,000 |
| 2025-01-22 | 945.00 | 945.00 | 895.00 | 915.00 | 903.93 | 28,936,800 |
| 2025-01-21 | 960.00 | 965.00 | 935.00 | 945.00 | 933.56 | 10,406,700 |
| 2025-01-20 | 950.00 | 965.00 | 920.00 | 955.00 | 943.44 | 12,508,800 |
| 2025-01-17 | 940.00 | 955.00 | 895.00 | 950.00 | 938.50 | 32,694,600 |
| 2025-01-16 | 1,010.00 | 1,030.00 | 920.00 | 920.00 | 908.87 | 30,950,000 |
| 2025-01-15 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,007.66 | 8,347,000 |
| 2025-01-14 | 1,010.00 | 1,020.00 | 985.00 | 1,010.00 | 997.78 | 12,455,200 |
| 2025-01-13 | 1,025.00 | 1,025.00 | 990.00 | 990.00 | 978.02 | 9,484,700 |
| 2025-01-10 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,017.54 | 8,254,300 |
| 2025-01-09 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,007.66 | 18,032,500 |
| 2025-01-08 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,007.66 | 10,700,200 |
| 2025-01-07 | 1,040.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,012.60 | 8,975,400 |
| 2025-01-06 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,022.48 | 3,901,900 |
| 2025-01-03 | 1,055.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,027.41 | 11,685,900 |
| 2025-01-02 | 1,070.00 | 1,070.00 | 1,025.00 | 1,055.00 | 1,042.23 | 3,705,100 |
| 2024-12-30 | 1,025.00 | 1,070.00 | 1,005.00 | 1,070.00 | 1,057.05 | 19,536,700 |
| 2024-12-27 | 1,005.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,002.72 | 11,390,500 |
| 2024-12-24 | 1,035.00 | 1,040.00 | 1,005.00 | 1,005.00 | 992.84 | 2,989,400 |
| 2024-12-23 | 1,000.00 | 1,050.00 | 975.00 | 1,035.00 | 1,022.48 | 13,430,700 |
| 2024-12-20 | 1,000.00 | 1,030.00 | 1,000.00 | 1,000.00 | 987.90 | 4,224,600 |
| 2024-12-19 | 1,050.00 | 1,050.00 | 965.00 | 1,030.00 | 1,017.54 | 33,357,800 |
| 2024-12-18 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,037.29 | 7,952,300 |
| 2024-12-17 | 1,020.00 | 1,020.00 | 995.00 | 1,020.00 | 1,007.66 | 6,495,100 |
| 2024-12-16 | 1,040.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,012.60 | 8,581,200 |
| 2024-12-13 | 1,035.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,027.41 | 10,939,800 |
| 2024-12-12 | 1,020.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,022.48 | 8,737,000 |
| 2024-12-11 | 1,015.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,007.66 | 11,114,900 |
| 2024-12-10 | 1,050.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,002.72 | 7,428,500 |
| 2024-12-09 | 1,010.00 | 1,045.00 | 1,010.00 | 1,040.00 | 1,027.41 | 7,325,200 |
| 2024-12-06 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 997.78 | 3,125,400 |
| 2024-12-05 | 1,045.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,012.60 | 5,429,000 |
| 2024-12-04 | 1,050.00 | 1,065.00 | 1,025.00 | 1,045.00 | 1,032.35 | 13,656,500 |
| 2024-12-03 | 1,015.00 | 1,060.00 | 1,015.00 | 1,050.00 | 1,037.29 | 16,116,700 |
| 2024-12-02 | 1,100.00 | 1,110.00 | 1,005.00 | 1,005.00 | 992.84 | 14,917,800 |
| 2024-11-29 | 1,030.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,086.69 | 43,976,600 |
| 2024-11-28 | 1,015.00 | 1,030.00 | 990.00 | 1,030.00 | 1,017.54 | 6,285,800 |
| 2024-11-26 | 1,000.00 | 1,020.00 | 995.00 | 1,005.00 | 992.84 | 13,097,500 |
| 2024-11-25 | 1,005.00 | 1,015.00 | 980.00 | 995.00 | 982.96 | 21,152,900 |
| 2024-11-22 | 1,050.00 | 1,060.00 | 1,000.00 | 1,000.00 | 987.90 | 12,727,100 |
| 2024-11-21 | 1,060.00 | 1,090.00 | 1,045.00 | 1,050.00 | 1,037.29 | 15,244,900 |
| 2024-11-20 | 1,045.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,047.17 | 11,279,200 |
| 2024-11-19 | 1,020.00 | 1,070.00 | 1,000.00 | 1,045.00 | 1,032.35 | 14,836,300 |
| 2024-11-18 | 1,000.00 | 1,030.00 | 990.00 | 1,020.00 | 1,007.66 | 16,530,100 |
| 2024-11-15 | 990.00 | 1,015.00 | 975.00 | 1,000.00 | 987.90 | 13,066,800 |
| 2024-11-14 | 995.00 | 995.00 | 975.00 | 990.00 | 978.02 | 4,286,900 |
| 2024-11-13 | 1,015.00 | 1,015.00 | 985.00 | 995.00 | 982.96 | 5,814,000 |
| 2024-11-12 | 1,010.00 | 1,030.00 | 990.00 | 1,010.00 | 997.78 | 17,689,500 |
| 2024-11-11 | 1,040.00 | 1,040.00 | 985.00 | 1,000.00 | 987.90 | 20,521,400 |
| 2024-11-08 | 1,075.00 | 1,080.00 | 1,020.00 | 1,035.00 | 1,022.48 | 16,892,700 |
| 2024-11-07 | 990.00 | 1,085.00 | 970.00 | 1,075.00 | 1,061.99 | 50,600,200 |
| 2024-11-06 | 1,055.00 | 1,055.00 | 985.00 | 995.00 | 982.96 | 25,763,400 |
| 2024-11-05 | 1,175.00 | 1,175.00 | 1,040.00 | 1,055.00 | 1,042.23 | 14,966,500 |
| 2024-11-04 | 1,085.00 | 1,120.00 | 1,025.00 | 1,055.00 | 1,042.23 | 24,093,600 |
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.