MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,090.00 | 1,175.00 | 1,070.00 | 1,085.00 | 1,071.87 | 84,747,700 |
| 2024-10-31 | 1,000.00 | 1,085.00 | 965.00 | 1,085.00 | 1,071.87 | 153,887,300 |
| 2024-10-30 | 970.00 | 985.00 | 940.00 | 965.00 | 953.32 | 15,068,200 |
| 2024-10-29 | 925.00 | 985.00 | 925.00 | 965.00 | 953.32 | 35,713,100 |
| 2024-10-28 | 905.00 | 935.00 | 905.00 | 925.00 | 913.81 | 31,009,700 |
| 2024-10-25 | 895.00 | 920.00 | 885.00 | 905.00 | 894.05 | 16,228,100 |
| 2024-10-24 | 920.00 | 920.00 | 895.00 | 895.00 | 884.17 | 23,211,700 |
| 2024-10-23 | 910.00 | 915.00 | 895.00 | 915.00 | 903.93 | 7,319,100 |
| 2024-10-22 | 915.00 | 920.00 | 895.00 | 910.00 | 898.99 | 9,465,400 |
| 2024-10-21 | 925.00 | 950.00 | 915.00 | 915.00 | 903.93 | 15,088,000 |
| 2024-10-18 | 925.00 | 930.00 | 915.00 | 920.00 | 908.87 | 10,046,400 |
| 2024-10-17 | 950.00 | 950.00 | 915.00 | 920.00 | 908.87 | 8,702,100 |
| 2024-10-16 | 925.00 | 950.00 | 905.00 | 950.00 | 938.50 | 13,817,000 |
| 2024-10-15 | 930.00 | 940.00 | 910.00 | 925.00 | 913.81 | 10,321,300 |
| 2024-10-14 | 915.00 | 935.00 | 910.00 | 930.00 | 918.75 | 11,825,100 |
| 2024-10-11 | 930.00 | 945.00 | 915.00 | 915.00 | 903.93 | 10,505,400 |
| 2024-10-10 | 915.00 | 960.00 | 910.00 | 930.00 | 918.75 | 25,660,900 |
| 2024-10-09 | 900.00 | 925.00 | 890.00 | 905.00 | 894.05 | 28,571,700 |
| 2024-10-08 | 870.00 | 905.00 | 850.00 | 900.00 | 889.11 | 22,797,400 |
| 2024-10-07 | 870.00 | 885.00 | 830.00 | 865.00 | 854.53 | 17,146,900 |
| 2024-10-04 | 880.00 | 885.00 | 870.00 | 870.00 | 859.47 | 7,423,700 |
| 2024-10-03 | 905.00 | 915.00 | 870.00 | 880.00 | 869.35 | 21,625,500 |
| 2024-10-02 | 930.00 | 930.00 | 875.00 | 905.00 | 894.05 | 46,912,100 |
| 2024-10-01 | 940.00 | 950.00 | 925.00 | 930.00 | 918.75 | 5,951,200 |
| 2024-09-30 | 960.00 | 970.00 | 930.00 | 940.00 | 928.62 | 18,254,100 |
| 2024-09-27 | 960.00 | 975.00 | 950.00 | 960.00 | 948.38 | 19,537,100 |
| 2024-09-26 | 945.00 | 960.00 | 940.00 | 960.00 | 948.38 | 16,824,800 |
| 2024-09-25 | 940.00 | 950.00 | 925.00 | 950.00 | 938.50 | 12,502,300 |
| 2024-09-24 | 955.00 | 955.00 | 935.00 | 940.00 | 928.62 | 11,101,200 |
| 2024-09-23 | 945.00 | 965.00 | 945.00 | 955.00 | 943.44 | 12,508,900 |
| 2024-09-20 | 940.00 | 960.00 | 930.00 | 950.00 | 938.50 | 28,836,000 |
| 2024-09-19 | 940.00 | 950.00 | 915.00 | 940.00 | 928.62 | 25,724,500 |
| 2024-09-18 | 940.00 | 965.00 | 905.00 | 930.00 | 918.75 | 27,704,100 |
| 2024-09-17 | 905.00 | 975.00 | 905.00 | 935.00 | 923.69 | 32,020,800 |
| 2024-09-13 | 935.00 | 935.00 | 895.00 | 905.00 | 894.05 | 15,210,200 |
| 2024-09-12 | 920.00 | 950.00 | 920.00 | 930.00 | 918.75 | 16,363,700 |
| 2024-09-11 | 930.00 | 990.00 | 910.00 | 920.00 | 908.87 | 60,053,100 |
| 2024-09-10 | 865.00 | 945.00 | 860.00 | 930.00 | 918.75 | 49,232,000 |
| 2024-09-09 | 860.00 | 890.00 | 850.00 | 865.00 | 854.53 | 14,873,300 |
| 2024-09-06 | 865.00 | 890.00 | 860.00 | 870.00 | 859.47 | 22,291,400 |
| 2024-09-05 | 865.00 | 890.00 | 865.00 | 880.00 | 869.35 | 21,495,900 |
| 2024-09-04 | 830.00 | 865.00 | 815.00 | 865.00 | 854.53 | 23,780,200 |
| 2024-09-03 | 885.00 | 885.00 | 830.00 | 835.00 | 824.90 | 22,491,700 |
| 2024-09-02 | 875.00 | 900.00 | 855.00 | 880.00 | 869.35 | 55,427,900 |
| 2024-08-30 | 840.00 | 870.00 | 825.00 | 870.00 | 859.47 | 71,816,700 |
| 2024-08-29 | 855.00 | 860.00 | 830.00 | 835.00 | 824.90 | 12,126,200 |
| 2024-08-28 | 830.00 | 860.00 | 820.00 | 855.00 | 844.65 | 17,264,200 |
| 2024-08-27 | 820.00 | 840.00 | 820.00 | 830.00 | 819.96 | 8,891,400 |
| 2024-08-26 | 850.00 | 850.00 | 805.00 | 820.00 | 810.08 | 42,251,000 |
| 2024-08-23 | 845.00 | 865.00 | 820.00 | 845.00 | 834.77 | 15,248,100 |
| 2024-08-22 | 860.00 | 865.00 | 835.00 | 855.00 | 844.65 | 12,766,800 |
| 2024-08-21 | 835.00 | 880.00 | 835.00 | 860.00 | 849.59 | 40,116,400 |
| 2024-08-20 | 795.00 | 840.00 | 790.00 | 835.00 | 824.90 | 32,620,800 |
| 2024-08-19 | 805.00 | 805.00 | 785.00 | 790.00 | 780.44 | 10,322,600 |
| 2024-08-16 | 800.00 | 820.00 | 800.00 | 800.00 | 790.32 | 24,591,500 |
| 2024-08-15 | 820.00 | 825.00 | 795.00 | 805.00 | 795.26 | 33,358,400 |
| 2024-08-14 | 810.00 | 840.00 | 810.00 | 820.00 | 810.08 | 32,009,400 |
| 2024-08-13 | 810.00 | 815.00 | 795.00 | 810.00 | 800.20 | 24,369,500 |
| 2024-08-12 | 815.00 | 825.00 | 780.00 | 810.00 | 800.20 | 29,440,600 |
| 2024-08-09 | 835.00 | 840.00 | 810.00 | 815.00 | 805.14 | 10,835,700 |
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.