PT Mitra Adiperkasa Tbk MAPI
IDX · Indonesia · Retail Trade
IDR 1,480.00-70.00 (-4.52%)
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 1,480.00 | -4.52% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,445.00 | 8.08M |
| 2026-09-30 | IDR 1,550.00 | 0.00% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,505.00 | 12.58M |
| 2026-09-29 | IDR 1,550.00 | 0.00% | IDR 1,550.00 | IDR 1,555.00 | IDR 1,495.00 | 9.81M |
| 2026-09-28 | IDR 1,550.00 | +2.65% | IDR 1,500.00 | IDR 1,555.00 | IDR 1,470.00 | 5.98M |
| 2026-09-25 | IDR 1,510.00 | 0.00% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,460.00 | 3.30M |
| 2026-09-24 | IDR 1,510.00 | 0.00% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,470.00 | 2.47M |
| 2026-09-23 | IDR 1,510.00 | +1.00% | IDR 1,500.00 | IDR 1,515.00 | IDR 1,445.00 | 11.14M |
| 2026-09-22 | IDR 1,495.00 | 0.00% | IDR 1,495.00 | IDR 1,510.00 | IDR 1,455.00 | 5.04M |
| 2026-09-21 | IDR 1,495.00 | -0.33% | IDR 1,510.00 | IDR 1,515.00 | IDR 1,495.00 | 4.76M |
| 2026-09-18 | IDR 1,500.00 | +3.09% | IDR 1,460.00 | IDR 1,510.00 | IDR 1,460.00 | 22.41M |
| 2026-09-17 | IDR 1,455.00 | +5.43% | IDR 1,380.00 | IDR 1,490.00 | IDR 1,370.00 | 12.44M |
| 2026-09-16 | IDR 1,380.00 | -0.36% | IDR 1,380.00 | IDR 1,410.00 | IDR 1,350.00 | 6.03M |
| 2026-09-15 | IDR 1,385.00 | +4.53% | IDR 1,330.00 | IDR 1,440.00 | IDR 1,330.00 | 17.81M |
| 2026-09-14 | IDR 1,325.00 | -1.12% | IDR 1,345.00 | IDR 1,350.00 | IDR 1,310.00 | 5.96M |
| 2026-09-11 | IDR 1,340.00 | -2.19% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,325.00 | 5.28M |
| 2026-09-10 | IDR 1,370.00 | +0.74% | IDR 1,380.00 | IDR 1,400.00 | IDR 1,370.00 | 4.74M |
| 2026-09-09 | IDR 1,360.00 | -2.51% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,360.00 | 5.92M |
| 2026-09-08 | IDR 1,395.00 | +0.36% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,390.00 | 2.14M |
| 2026-09-07 | IDR 1,390.00 | -2.46% | IDR 1,435.00 | IDR 1,435.00 | IDR 1,390.00 | 3.87M |
| 2026-09-04 | IDR 1,425.00 | +0.35% | IDR 1,420.00 | IDR 1,440.00 | IDR 1,415.00 | 2.95M |
| 2026-09-03 | IDR 1,420.00 | -0.70% | IDR 1,435.00 | IDR 1,445.00 | IDR 1,420.00 | 4.39M |
| 2026-09-02 | IDR 1,430.00 | -2.39% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,425.00 | 3.37M |
| 2026-09-01 | IDR 1,465.00 | +4.64% | IDR 1,415.00 | IDR 1,470.00 | IDR 1,415.00 | 6.67M |
| 2026-08-31 | IDR 1,400.00 | -6.35% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,400.00 | 21.82M |
| 2026-08-28 | IDR 1,495.00 | -0.33% | IDR 1,500.00 | IDR 1,505.00 | IDR 1,475.00 | 1.48M |
| 2026-08-27 | IDR 1,500.00 | +3.09% | IDR 1,460.00 | IDR 1,505.00 | IDR 1,455.00 | 2.04M |
| 2026-08-26 | IDR 1,455.00 | -3.00% | IDR 1,505.00 | IDR 1,510.00 | IDR 1,455.00 | 1.84M |
| 2026-08-25 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,500.00 | 0 |
| 2026-08-24 | IDR 1,500.00 | -0.66% | IDR 1,515.00 | IDR 1,530.00 | IDR 1,495.00 | 2.16M |
| 2026-08-21 | IDR 1,510.00 | -0.33% | IDR 1,520.00 | IDR 1,580.00 | IDR 1,500.00 | 5.93M |
| 2026-08-20 | IDR 1,515.00 | +1.00% | IDR 1,500.00 | IDR 1,515.00 | IDR 1,485.00 | 2.62M |
| 2026-08-19 | IDR 1,500.00 | -1.64% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,500.00 | 2.34M |
| 2026-08-18 | IDR 1,525.00 | +2.01% | IDR 1,505.00 | IDR 1,525.00 | IDR 1,485.00 | 5.17M |
| 2026-08-14 | IDR 1,495.00 | -0.99% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,465.00 | 4.52M |
| 2026-08-13 | IDR 1,510.00 | 0.00% | IDR 1,525.00 | IDR 1,580.00 | IDR 1,505.00 | 5.58M |
| 2026-08-12 | IDR 1,510.00 | -1.95% | IDR 1,540.00 | IDR 1,555.00 | IDR 1,500.00 | 8.55M |
| 2026-08-11 | IDR 1,540.00 | -5.23% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,540.00 | 6.42M |
| 2026-08-10 | IDR 1,625.00 | +1.25% | IDR 1,610.00 | IDR 1,640.00 | IDR 1,605.00 | 5.03M |
| 2026-08-07 | IDR 1,605.00 | -5.03% | IDR 1,695.00 | IDR 1,700.00 | IDR 1,595.00 | 99.16M |
| 2026-08-06 | IDR 1,690.00 | +1.20% | IDR 1,670.00 | IDR 1,690.00 | IDR 1,550.00 | 12.63M |
| 2026-08-05 | IDR 1,670.00 | -6.18% | IDR 1,780.00 | IDR 1,780.00 | IDR 1,660.00 | 10.77M |
| 2026-08-04 | IDR 1,780.00 | -6.07% | IDR 1,890.00 | IDR 1,915.00 | IDR 1,700.00 | 41.48M |
| 2026-08-03 | IDR 1,895.00 | +21.86% | IDR 1,560.00 | IDR 1,940.00 | IDR 1,555.00 | 52.54M |
| 2026-07-31 | IDR 1,555.00 | -0.32% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,505.00 | 4.07M |
| 2026-07-30 | IDR 1,560.00 | +6.12% | IDR 1,495.00 | IDR 1,560.00 | IDR 1,485.00 | 9.65M |
| 2026-07-29 | IDR 1,470.00 | +2.80% | IDR 1,405.00 | IDR 1,500.00 | IDR 1,395.00 | 3.98M |
| 2026-07-28 | IDR 1,430.00 | +0.35% | IDR 1,425.00 | IDR 1,450.00 | IDR 1,360.00 | 2.51M |
| 2026-07-27 | IDR 1,425.00 | -6.25% | IDR 1,510.00 | IDR 1,520.00 | IDR 1,425.00 | 2.75M |
| 2026-07-24 | IDR 1,520.00 | +0.33% | IDR 1,515.00 | IDR 1,520.00 | IDR 1,480.00 | 2.03M |
| 2026-07-23 | IDR 1,515.00 | 0.00% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,500.00 | 3.23M |
| 2026-07-22 | IDR 1,515.00 | 0.00% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,490.00 | 3.42M |
| 2026-07-21 | IDR 1,515.00 | +0.66% | IDR 1,515.00 | IDR 1,530.00 | IDR 1,490.00 | 3.32M |
| 2026-07-20 | IDR 1,505.00 | -0.99% | IDR 1,520.00 | IDR 1,525.00 | IDR 1,490.00 | 1.60M |
| 2026-07-17 | IDR 1,520.00 | +3.40% | IDR 1,475.00 | IDR 1,520.00 | IDR 1,475.00 | 4.67M |
| 2026-07-16 | IDR 1,470.00 | -3.61% | IDR 1,525.00 | IDR 1,535.00 | IDR 1,435.00 | 6.30M |
| 2026-07-15 | IDR 1,525.00 | -0.65% | IDR 1,540.00 | IDR 1,540.00 | IDR 1,525.00 | 18.26M |
| 2026-07-14 | IDR 1,535.00 | +0.66% | IDR 1,535.00 | IDR 1,535.00 | IDR 1,525.00 | 32.22M |
| 2026-07-13 | IDR 1,525.00 | -0.65% | IDR 1,535.00 | IDR 1,540.00 | IDR 1,520.00 | 140.98M |
| 2026-07-10 | IDR 1,535.00 | +0.66% | IDR 1,525.00 | IDR 1,540.00 | IDR 1,525.00 | 12.45M |
| 2026-07-09 | IDR 1,525.00 | +0.99% | IDR 1,515.00 | IDR 1,530.00 | IDR 1,515.00 | 127.40M |
| 2026-07-08 | IDR 1,510.00 | -1.63% | IDR 1,535.00 | IDR 1,535.00 | IDR 1,510.00 | 310.11M |
| 2026-07-07 | IDR 1,535.00 | +1.32% | IDR 1,515.00 | IDR 1,535.00 | IDR 1,515.00 | 79.34M |
| 2026-07-06 | IDR 1,515.00 | 0.00% | IDR 1,515.00 | IDR 1,525.00 | IDR 1,510.00 | 78.76M |
| 2026-07-03 | IDR 1,515.00 | -0.33% | IDR 1,515.00 | IDR 1,520.00 | IDR 1,510.00 | 73.77M |
| 2026-07-02 | IDR 1,520.00 | -0.33% | IDR 1,520.00 | IDR 1,525.00 | IDR 1,515.00 | 77.20M |
| 2026-07-01 | IDR 1,525.00 | 0.00% | IDR 1,520.00 | IDR 1,525.00 | IDR 1,515.00 | 85.62M |
| 2026-06-30 | IDR 1,525.00 | +0.99% | IDR 1,515.00 | IDR 1,525.00 | IDR 1,510.00 | 71.81M |
| 2026-06-29 | IDR 1,510.00 | -0.33% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,510.00 | 38.80M |
| 2026-06-26 | IDR 1,515.00 | -0.33% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,510.00 | 45.54M |
| 2026-06-25 | IDR 1,520.00 | +0.33% | IDR 1,515.00 | IDR 1,520.00 | IDR 1,510.00 | 62.19M |
| 2026-06-24 | IDR 1,515.00 | -0.33% | IDR 1,520.00 | IDR 1,525.00 | IDR 1,515.00 | 52.15M |
| 2026-06-23 | IDR 1,520.00 | +0.33% | IDR 1,515.00 | IDR 1,525.00 | IDR 1,510.00 | 45.45M |
| 2026-06-22 | IDR 1,515.00 | +0.33% | IDR 1,510.00 | IDR 1,520.00 | IDR 1,510.00 | 84.68M |
| 2026-06-19 | IDR 1,510.00 | 0.00% | IDR 1,510.00 | IDR 1,515.00 | IDR 1,505.00 | 59.09M |
| 2026-06-18 | IDR 1,510.00 | +0.67% | IDR 1,505.00 | IDR 1,515.00 | IDR 1,500.00 | 146.47M |
| 2026-06-17 | IDR 1,500.00 | +1.69% | IDR 1,485.00 | IDR 1,510.00 | IDR 1,485.00 | 120.21M |
| 2026-06-15 | IDR 1,475.00 | -1.01% | IDR 1,485.00 | IDR 1,490.00 | IDR 1,475.00 | 107.63M |
| 2026-06-12 | IDR 1,490.00 | +0.34% | IDR 1,485.00 | IDR 1,490.00 | IDR 1,485.00 | 73.59M |
| 2026-06-11 | IDR 1,485.00 | -0.34% | IDR 1,495.00 | IDR 1,505.00 | IDR 1,485.00 | 101.24M |
| 2026-06-10 | IDR 1,490.00 | 0.00% | IDR 1,490.00 | IDR 1,500.00 | IDR 1,485.00 | 77.03M |
| 2026-06-09 | IDR 1,490.00 | +0.34% | IDR 1,490.00 | IDR 1,500.00 | IDR 1,485.00 | 67.77M |
| 2026-06-08 | IDR 1,485.00 | 0.00% | IDR 1,490.00 | IDR 1,500.00 | IDR 1,485.00 | 53.03M |
| 2026-06-05 | IDR 1,485.00 | -1.00% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,485.00 | 51.15M |
| 2026-06-04 | IDR 1,500.00 | +0.33% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,485.00 | 78.08M |
| 2026-06-03 | IDR 1,495.00 | +0.67% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,490.00 | 33.99M |
| 2026-06-02 | IDR 1,485.00 | -0.67% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,485.00 | 126.54M |
| 2026-05-29 | IDR 1,495.00 | -0.33% | IDR 1,500.00 | IDR 1,505.00 | IDR 1,495.00 | 85.85M |
| 2026-05-28 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,500.00 | 0 |
| 2026-05-27 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,500.00 | 0 |
| 2026-05-26 | IDR 1,500.00 | +0.33% | IDR 1,495.00 | IDR 1,505.00 | IDR 1,495.00 | 24.20M |