PT Map Aktif Adiperkasa Tbk (MAPA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 785.00 | 840.00 | 785.00 | 815.00 | 815.00 | 48,775,800 |
| May 02, 2024 | 800.00 | 815.00 | 745.00 | 775.00 | 775.00 | 101,997,500 |
| Apr 30, 2024 | 810.00 | 860.00 | 745.00 | 790.00 | 790.00 | 132,087,200 |
| Apr 29, 2024 | 845.00 | 850.00 | 790.00 | 810.00 | 810.00 | 160,834,300 |
| Apr 26, 2024 | 925.00 | 935.00 | 820.00 | 845.00 | 845.00 | 114,825,300 |
| Apr 25, 2024 | 965.00 | 980.00 | 920.00 | 935.00 | 935.00 | 51,416,700 |
| Apr 24, 2024 | 1,000.00 | 1,000.00 | 945.00 | 965.00 | 965.00 | 53,338,600 |
| Apr 23, 2024 | 940.00 | 1,010.00 | 940.00 | 1,000.00 | 1,000.00 | 49,153,100 |
| Apr 22, 2024 | 935.00 | 955.00 | 915.00 | 940.00 | 940.00 | 28,209,700 |
| Apr 19, 2024 | 940.00 | 960.00 | 875.00 | 935.00 | 935.00 | 39,620,300 |
| Apr 18, 2024 | 940.00 | 955.00 | 915.00 | 940.00 | 940.00 | 18,628,600 |
| Apr 17, 2024 | 940.00 | 965.00 | 890.00 | 940.00 | 940.00 | 54,035,900 |
| Apr 16, 2024 | 1,000.00 | 1,000.00 | 940.00 | 945.00 | 945.00 | 58,582,100 |
| Apr 05, 2024 | 1,005.00 | 1,025.00 | 995.00 | 1,015.00 | 1,015.00 | 16,242,800 |
| Apr 04, 2024 | 990.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 36,627,500 |
| Apr 03, 2024 | 1,035.00 | 1,035.00 | 985.00 | 990.00 | 990.00 | 51,625,000 |
| Apr 02, 2024 | 1,025.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 30,792,300 |
| Apr 01, 2024 | 1,035.00 | 1,040.00 | 990.00 | 1,025.00 | 1,025.00 | 48,625,300 |
| Mar 28, 2024 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 52,831,300 |
| Mar 27, 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 15,448,200 |
| Mar 26, 2024 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 29,523,800 |
| Mar 25, 2024 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 50,598,800 |
| Mar 22, 2024 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 11,345,800 |
| Mar 21, 2024 | 1,045.00 | 1,060.00 | 1,010.00 | 1,020.00 | 1,020.00 | 32,793,800 |
| Mar 20, 2024 | 1,015.00 | 1,055.00 | 1,000.00 | 1,040.00 | 1,040.00 | 54,426,600 |
| Mar 19, 2024 | 995.00 | 1,050.00 | 995.00 | 1,010.00 | 1,010.00 | 31,559,000 |
| Mar 18, 2024 | 1,025.00 | 1,030.00 | 980.00 | 995.00 | 995.00 | 56,457,700 |
| Mar 15, 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 68,158,000 |
| Mar 14, 2024 | 1,055.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | 54,723,500 |
| Mar 13, 2024 | 1,020.00 | 1,100.00 | 1,010.00 | 1,055.00 | 1,055.00 | 42,728,800 |
| Mar 08, 2024 | 1,050.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | 64,777,300 |
| Mar 07, 2024 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 1,040.00 | 54,540,700 |
| Mar 06, 2024 | 1,140.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,115.00 | 27,843,300 |
| Mar 05, 2024 | 1,135.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 34,372,300 |
| Mar 04, 2024 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,135.00 | 31,786,700 |
| Mar 01, 2024 | 1,100.00 | 1,170.00 | 1,085.00 | 1,110.00 | 1,110.00 | 31,920,600 |
| Feb 29, 2024 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 1,100.00 | 30,633,900 |
| Feb 28, 2024 | 1,080.00 | 1,095.00 | 1,045.00 | 1,085.00 | 1,085.00 | 31,155,000 |
| Feb 27, 2024 | 1,080.00 | 1,130.00 | 1,065.00 | 1,080.00 | 1,080.00 | 45,428,800 |
| Feb 26, 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,080.00 | 26,360,400 |
| Feb 23, 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 21,134,300 |
| Feb 22, 2024 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,050.00 | 36,392,500 |
| Feb 21, 2024 | 1,000.00 | 1,085.00 | 990.00 | 1,085.00 | 1,085.00 | 33,688,500 |
| Feb 20, 2024 | 970.00 | 1,015.00 | 970.00 | 985.00 | 985.00 | 19,377,500 |
| Feb 19, 2024 | 985.00 | 990.00 | 935.00 | 970.00 | 970.00 | 25,039,400 |
| Feb 16, 2024 | 1,000.00 | 1,010.00 | 965.00 | 1,000.00 | 1,000.00 | 27,878,300 |
| Feb 15, 2024 | 980.00 | 1,025.00 | 970.00 | 995.00 | 995.00 | 21,934,700 |
| Feb 13, 2024 | 975.00 | 990.00 | 965.00 | 970.00 | 970.00 | 9,107,400 |
| Feb 12, 2024 | 975.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | 14,313,700 |
| Feb 07, 2024 | 965.00 | 990.00 | 960.00 | 970.00 | 970.00 | 14,538,200 |
| Feb 06, 2024 | 995.00 | 995.00 | 960.00 | 960.00 | 960.00 | 25,331,100 |
| Feb 05, 2024 | 990.00 | 995.00 | 955.00 | 995.00 | 995.00 | 30,413,700 |
| Feb 02, 2024 | 980.00 | 995.00 | 965.00 | 990.00 | 990.00 | 10,114,000 |
| Feb 01, 2024 | 980.00 | 1,000.00 | 955.00 | 980.00 | 980.00 | 15,301,900 |
| Jan 31, 2024 | 990.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | 22,401,600 |
| Jan 30, 2024 | 975.00 | 995.00 | 960.00 | 990.00 | 990.00 | 16,078,400 |
| Jan 29, 2024 | 975.00 | 980.00 | 965.00 | 975.00 | 975.00 | 19,841,700 |
| Jan 26, 2024 | 940.00 | 1,000.00 | 925.00 | 980.00 | 980.00 | 25,381,800 |
| Jan 25, 2024 | 965.00 | 995.00 | 950.00 | 955.00 | 955.00 | 29,944,200 |
| Jan 24, 2024 | 1,000.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | 33,955,900 |
| Jan 23, 2024 | 955.00 | 1,005.00 | 945.00 | 1,000.00 | 1,000.00 | 50,743,500 |
| Jan 22, 2024 | 950.00 | 960.00 | 930.00 | 955.00 | 955.00 | 16,044,000 |
| Jan 19, 2024 | 975.00 | 980.00 | 935.00 | 950.00 | 950.00 | 23,472,400 |
| Jan 18, 2024 | 960.00 | 985.00 | 955.00 | 975.00 | 975.00 | 11,610,200 |
| Jan 17, 2024 | 970.00 | 975.00 | 945.00 | 960.00 | 960.00 | 19,114,900 |
| Jan 16, 2024 | 935.00 | 980.00 | 935.00 | 965.00 | 965.00 | 72,152,900 |
| Jan 15, 2024 | 935.00 | 945.00 | 890.00 | 935.00 | 935.00 | 25,744,800 |
| Jan 12, 2024 | 965.00 | 965.00 | 920.00 | 935.00 | 935.00 | 13,112,600 |
| Jan 11, 2024 | 950.00 | 970.00 | 930.00 | 965.00 | 965.00 | 24,511,900 |
| Jan 10, 2024 | 880.00 | 975.00 | 870.00 | 940.00 | 940.00 | 83,631,300 |
| Jan 09, 2024 | 875.00 | 890.00 | 845.00 | 880.00 | 880.00 | 25,884,600 |
| Jan 08, 2024 | 860.00 | 900.00 | 850.00 | 875.00 | 875.00 | 33,083,100 |
| Jan 05, 2024 | 830.00 | 865.00 | 810.00 | 860.00 | 860.00 | 39,480,700 |
| Jan 04, 2024 | 840.00 | 850.00 | 820.00 | 840.00 | 840.00 | 32,714,800 |
| Jan 03, 2024 | 805.00 | 865.00 | 790.00 | 830.00 | 830.00 | 39,626,100 |
| Jan 02, 2024 | 820.00 | 835.00 | 795.00 | 805.00 | 805.00 | 21,040,100 |
| Dec 29, 2023 | 805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 24,026,200 |
| Dec 28, 2023 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 6,459,500 |
| Dec 27, 2023 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 5,386,100 |
| Dec 22, 2023 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 12,016,800 |
| Dec 21, 2023 | 805.00 | 805.00 | 785.00 | 800.00 | 800.00 | 7,664,200 |
| Dec 20, 2023 | 800.00 | 820.00 | 795.00 | 805.00 | 805.00 | 9,831,500 |
| Dec 19, 2023 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 5,323,400 |
| Dec 18, 2023 | 780.00 | 810.00 | 770.00 | 800.00 | 800.00 | 22,206,300 |
| Dec 15, 2023 | 770.00 | 790.00 | 765.00 | 780.00 | 780.00 | 6,762,500 |
| Dec 14, 2023 | 780.00 | 785.00 | 765.00 | 770.00 | 770.00 | 6,107,100 |
| Dec 13, 2023 | 790.00 | 795.00 | 765.00 | 780.00 | 780.00 | 11,900,600 |
| Dec 12, 2023 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | 11,530,500 |
| Dec 11, 2023 | 815.00 | 820.00 | 775.00 | 790.00 | 790.00 | 14,172,500 |
| Dec 08, 2023 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | 8,882,200 |
| Dec 07, 2023 | 800.00 | 825.00 | 790.00 | 805.00 | 805.00 | 14,614,300 |
| Dec 06, 2023 | 785.00 | 810.00 | 785.00 | 800.00 | 800.00 | 10,659,400 |
| Dec 05, 2023 | 800.00 | 805.00 | 780.00 | 790.00 | 790.00 | 6,326,300 |
| Dec 04, 2023 | 815.00 | 815.00 | 780.00 | 800.00 | 800.00 | 21,036,000 |
| Dec 01, 2023 | 835.00 | 835.00 | 780.00 | 815.00 | 815.00 | 6,209,100 |
| Nov 30, 2023 | 805.00 | 840.00 | 795.00 | 840.00 | 840.00 | 20,023,000 |
| Nov 29, 2023 | 805.00 | 815.00 | 790.00 | 800.00 | 800.00 | 12,920,300 |
| Nov 28, 2023 | 815.00 | 835.00 | 805.00 | 810.00 | 810.00 | 10,303,700 |
| Nov 27, 2023 | 880.00 | 885.00 | 810.00 | 810.00 | 810.00 | 10,094,300 |
| Nov 24, 2023 | 810.00 | 870.00 | 790.00 | 845.00 | 845.00 | 25,722,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.