MAP Aktif Adiperkasa Tbk PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	484.00	525.00	484.00	496.00	496.00	160,285,100
2026-10-16	520.00	520.00	520.00	520.00	520.00	28,222,500
2026-10-15	605.00	615.00	595.00	610.00	610.00	19,550,800
2026-10-14	620.00	630.00	610.00	615.00	615.00	18,739,200
2026-10-13	625.00	625.00	590.00	620.00	620.00	41,235,200
2026-10-12	635.00	635.00	620.00	625.00	625.00	4,608,500
2026-10-09	630.00	635.00	615.00	625.00	625.00	12,623,600
2026-10-08	640.00	640.00	620.00	625.00	625.00	8,816,800
2026-10-07	645.00	650.00	615.00	640.00	640.00	15,742,300
2026-10-06	645.00	650.00	640.00	645.00	645.00	3,086,600
2026-10-05	650.00	660.00	640.00	640.00	640.00	4,155,700
2026-10-02	645.00	660.00	630.00	650.00	650.00	13,411,800
2026-10-01	610.00	645.00	610.00	630.00	630.00	19,568,600
2026-09-30	650.00	660.00	625.00	625.00	625.00	20,650,300
2026-09-29	640.00	660.00	630.00	650.00	650.00	12,615,400
2026-09-28	650.00	660.00	640.00	640.00	640.00	14,375,100
2026-09-25	650.00	660.00	645.00	650.00	650.00	9,131,600
2026-09-24	685.00	695.00	640.00	645.00	645.00	25,371,100
2026-09-23	700.00	700.00	680.00	680.00	680.00	8,937,100
2026-09-22	700.00	700.00	670.00	695.00	695.00	12,618,200
2026-09-21	690.00	700.00	665.00	700.00	700.00	10,014,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.