PT MAP Aktif Adiperkasa Tbk MAPA
IDX · Indonesia · Retail Trade
IDR 630.00+5.00 (+0.80%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 630.00 | +0.80% | IDR 610.00 | IDR 645.00 | IDR 610.00 | 19.57M |
| 2026-09-30 | IDR 625.00 | -3.85% | IDR 650.00 | IDR 660.00 | IDR 625.00 | 20.65M |
| 2026-09-29 | IDR 650.00 | +1.56% | IDR 640.00 | IDR 660.00 | IDR 630.00 | 12.62M |
| 2026-09-28 | IDR 640.00 | -1.54% | IDR 650.00 | IDR 660.00 | IDR 640.00 |
| 14.38M |
| 2026-09-25 | IDR 650.00 | +0.78% | IDR 650.00 | IDR 660.00 | IDR 645.00 | 9.13M |
| 2026-09-24 | IDR 645.00 | -5.15% | IDR 685.00 | IDR 695.00 | IDR 640.00 | 25.37M |
| 2026-09-23 | IDR 680.00 | -2.16% | IDR 700.00 | IDR 700.00 | IDR 680.00 | 8.94M |
| 2026-09-22 | IDR 695.00 | -0.71% | IDR 700.00 | IDR 700.00 | IDR 670.00 | 12.62M |
| 2026-09-21 | IDR 700.00 | +1.45% | IDR 690.00 | IDR 700.00 | IDR 665.00 | 10.01M |
| 2026-09-18 | IDR 690.00 | +3.76% | IDR 670.00 | IDR 690.00 | IDR 655.00 | 15.52M |
| 2026-09-17 | IDR 665.00 | +3.10% | IDR 645.00 | IDR 675.00 | IDR 645.00 | 9.16M |
| 2026-09-16 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 660.00 | IDR 645.00 | 7.30M |
| 2026-09-15 | IDR 645.00 | -0.77% | IDR 660.00 | IDR 670.00 | IDR 645.00 | 9.39M |
| 2026-09-14 | IDR 650.00 | -1.52% | IDR 665.00 | IDR 670.00 | IDR 640.00 | 16.05M |
| 2026-09-11 | IDR 660.00 | -5.04% | IDR 690.00 | IDR 690.00 | IDR 655.00 | 17.19M |
| 2026-09-10 | IDR 695.00 | -0.71% | IDR 695.00 | IDR 705.00 | IDR 690.00 | 10.44M |
| 2026-09-09 | IDR 700.00 | 0.00% | IDR 700.00 | IDR 700.00 | IDR 690.00 | 9.58M |
| 2026-09-08 | IDR 700.00 | +1.45% | IDR 690.00 | IDR 710.00 | IDR 690.00 | 8.77M |
| 2026-09-07 | IDR 690.00 | -1.43% | IDR 705.00 | IDR 705.00 | IDR 685.00 | 4.47M |
| 2026-09-04 | IDR 700.00 | 0.00% | IDR 705.00 | IDR 710.00 | IDR 690.00 | 13.97M |
| 2026-09-03 | IDR 700.00 | +0.72% | IDR 700.00 | IDR 700.00 | IDR 685.00 | 26.15M |
| 2026-09-02 | IDR 695.00 | -2.11% | IDR 710.00 | IDR 710.00 | IDR 685.00 | 17.88M |
| 2026-09-01 | IDR 710.00 | -1.39% | IDR 720.00 | IDR 730.00 | IDR 710.00 | 10.95M |
| 2026-08-31 | IDR 720.00 | -0.69% | IDR 725.00 | IDR 730.00 | IDR 705.00 | 21.64M |
| 2026-08-28 | IDR 725.00 | +2.84% | IDR 705.00 | IDR 730.00 | IDR 700.00 | 27.32M |
| 2026-08-27 | IDR 705.00 | +4.44% | IDR 675.00 | IDR 720.00 | IDR 675.00 | 35.98M |
| 2026-08-26 | IDR 675.00 | +3.05% | IDR 655.00 | IDR 690.00 | IDR 650.00 | 51.02M |
| 2026-08-24 | IDR 655.00 | -2.24% | IDR 670.00 | IDR 670.00 | IDR 655.00 | 4.57M |
| 2026-08-21 | IDR 670.00 | -0.74% | IDR 675.00 | IDR 680.00 | IDR 660.00 | 13.60M |
| 2026-08-20 | IDR 675.00 | +4.65% | IDR 645.00 | IDR 680.00 | IDR 640.00 | 30.16M |
| 2026-08-19 | IDR 645.00 | -4.44% | IDR 675.00 | IDR 675.00 | IDR 645.00 | 10.70M |
| 2026-08-18 | IDR 675.00 | +3.05% | IDR 680.00 | IDR 680.00 | IDR 630.00 | 37.04M |
| 2026-08-14 | IDR 655.00 | +3.15% | IDR 645.00 | IDR 655.00 | IDR 635.00 | 12.05M |
| 2026-08-13 | IDR 635.00 | +0.79% | IDR 630.00 | IDR 640.00 | IDR 620.00 | 9.44M |
| 2026-08-12 | IDR 630.00 | -1.56% | IDR 640.00 | IDR 655.00 | IDR 625.00 | 20.46M |
| 2026-08-11 | IDR 640.00 | -3.03% | IDR 660.00 | IDR 660.00 | IDR 640.00 | 23.90M |
| 2026-08-10 | IDR 660.00 | -2.22% | IDR 670.00 | IDR 670.00 | IDR 655.00 | 16.55M |
| 2026-08-07 | IDR 675.00 | 0.00% | IDR 675.00 | IDR 680.00 | IDR 665.00 | 6.92M |
| 2026-08-06 | IDR 675.00 | 0.00% | IDR 685.00 | IDR 685.00 | IDR 665.00 | 9.23M |
| 2026-08-05 | IDR 675.00 | +1.50% | IDR 665.00 | IDR 695.00 | IDR 650.00 | 55.37M |
| 2026-08-04 | IDR 665.00 | -1.48% | IDR 675.00 | IDR 690.00 | IDR 655.00 | 110.51M |
| 2026-08-03 | IDR 675.00 | +3.85% | IDR 640.00 | IDR 705.00 | IDR 635.00 | 105.52M |
| 2026-07-31 | IDR 650.00 | +2.36% | IDR 630.00 | IDR 650.00 | IDR 625.00 | 25.70M |
| 2026-07-30 | IDR 635.00 | +5.83% | IDR 605.00 | IDR 645.00 | IDR 600.00 | 20.37M |
| 2026-07-29 | IDR 600.00 | +0.84% | IDR 600.00 | IDR 605.00 | IDR 590.00 | 7.52M |
| 2026-07-28 | IDR 595.00 | +1.71% | IDR 585.00 | IDR 605.00 | IDR 580.00 | 11.92M |
| 2026-07-27 | IDR 585.00 | -3.31% | IDR 605.00 | IDR 605.00 | IDR 580.00 | 7.22M |
| 2026-07-24 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 590.00 | 5.18M |
| 2026-07-23 | IDR 605.00 | -2.42% | IDR 625.00 | IDR 625.00 | IDR 605.00 | 14.29M |
| 2026-07-22 | IDR 620.00 | -2.36% | IDR 635.00 | IDR 640.00 | IDR 610.00 | 47.38M |
| 2026-07-21 | IDR 635.00 | -0.78% | IDR 640.00 | IDR 640.00 | IDR 625.00 | 19.16M |
| 2026-07-20 | IDR 640.00 | +1.59% | IDR 630.00 | IDR 655.00 | IDR 620.00 | 12.99M |
| 2026-07-17 | IDR 630.00 | +3.28% | IDR 610.00 | IDR 640.00 | IDR 605.00 | 35.39M |
| 2026-07-16 | IDR 610.00 | -0.81% | IDR 620.00 | IDR 625.00 | IDR 605.00 | 8.19M |
| 2026-07-15 | IDR 615.00 | +3.36% | IDR 600.00 | IDR 635.00 | IDR 590.00 | 39.44M |
| 2026-07-14 | IDR 595.00 | -0.83% | IDR 605.00 | IDR 610.00 | IDR 590.00 | 22.46M |
| 2026-07-13 | IDR 600.00 | +0.84% | IDR 595.00 | IDR 605.00 | IDR 595.00 | 8.64M |
| 2026-07-10 | IDR 595.00 | -2.46% | IDR 610.00 | IDR 610.00 | IDR 590.00 | 12.46M |
| 2026-07-09 | IDR 610.00 | +1.67% | IDR 600.00 | IDR 620.00 | IDR 595.00 | 15.38M |
| 2026-07-08 | IDR 600.00 | -0.83% | IDR 610.00 | IDR 610.00 | IDR 585.00 | 22.50M |
| 2026-07-07 | IDR 605.00 | +2.54% | IDR 595.00 | IDR 610.00 | IDR 585.00 | 26.69M |
| 2026-07-06 | IDR 590.00 | -4.07% | IDR 610.00 | IDR 615.00 | IDR 575.00 | 38.48M |
| 2026-07-03 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 625.00 | IDR 610.00 | 7.41M |
| 2026-07-02 | IDR 615.00 | +1.65% | IDR 605.00 | IDR 625.00 | IDR 605.00 | 9.51M |
| 2026-07-01 | IDR 605.00 | -2.42% | IDR 615.00 | IDR 625.00 | IDR 605.00 | 3.04M |
| 2026-06-30 | IDR 620.00 | -0.80% | IDR 630.00 | IDR 630.00 | IDR 600.00 | 15.89M |
| 2026-06-29 | IDR 625.00 | -0.79% | IDR 635.00 | IDR 640.00 | IDR 620.00 | 45.79M |
| 2026-06-26 | IDR 630.00 | -0.79% | IDR 640.00 | IDR 650.00 | IDR 620.00 | 65.02M |
| 2026-06-25 | IDR 635.00 | +5.83% | IDR 600.00 | IDR 635.00 | IDR 600.00 | 75.85M |
| 2026-06-24 | IDR 600.00 | -3.23% | IDR 620.00 | IDR 625.00 | IDR 590.00 | 26.38M |
| 2026-06-23 | IDR 620.00 | +2.48% | IDR 610.00 | IDR 620.00 | IDR 600.00 | 11.79M |
| 2026-06-22 | IDR 605.00 | +1.68% | IDR 595.00 | IDR 620.00 | IDR 585.00 | 16.19M |
| 2026-06-19 | IDR 595.00 | -0.83% | IDR 600.00 | IDR 605.00 | IDR 585.00 | 14.33M |
| 2026-06-18 | IDR 600.00 | +0.84% | IDR 600.00 | IDR 600.00 | IDR 570.00 | 10.40M |
| 2026-06-17 | IDR 595.00 | -0.83% | IDR 610.00 | IDR 610.00 | IDR 585.00 | 9.42M |
| 2026-06-15 | IDR 600.00 | +6.19% | IDR 565.00 | IDR 610.00 | IDR 560.00 | 15.33M |
| 2026-06-12 | IDR 565.00 | 0.00% | IDR 565.00 | IDR 570.00 | IDR 545.00 | 22.53M |
| 2026-06-11 | IDR 565.00 | +2.73% | IDR 550.00 | IDR 575.00 | IDR 545.00 | 15.87M |
| 2026-06-10 | IDR 550.00 | +0.92% | IDR 540.00 | IDR 560.00 | IDR 530.00 | 15.57M |
| 2026-06-09 | IDR 545.00 | +2.83% | IDR 515.00 | IDR 545.00 | IDR 515.00 | 25.73M |
| 2026-06-08 | IDR 530.00 | -7.02% | IDR 565.00 | IDR 565.00 | IDR 515.00 | 25.46M |
| 2026-06-05 | IDR 570.00 | 0.00% | IDR 585.00 | IDR 585.00 | IDR 565.00 | 29.17M |
| 2026-06-04 | IDR 570.00 | -5.00% | IDR 605.00 | IDR 605.00 | IDR 560.00 | 20.11M |
| 2026-06-03 | IDR 600.00 | -4.00% | IDR 635.00 | IDR 635.00 | IDR 590.00 | 21.71M |
| 2026-06-02 | IDR 625.00 | -2.34% | IDR 640.00 | IDR 650.00 | IDR 615.00 | 18.19M |
| 2026-05-29 | IDR 640.00 | +5.79% | IDR 605.00 | IDR 665.00 | IDR 590.00 | 84.67M |
| 2026-05-28 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 605.00 | IDR 605.00 | 0 |
| 2026-05-27 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 605.00 | IDR 605.00 | 0 |
| 2026-05-26 | IDR 605.00 | -1.63% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 3.22M |
| 2026-05-25 | IDR 615.00 | +6.03% | IDR 590.00 | IDR 620.00 | IDR 580.00 | 15.22M |