PT Map Aktif Adiperkasa Tbk (MAPA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 800.00 | 815.00 | 745.00 | 775.00 | 775.00 | 101,997,500 |
| 30 Apr 2024 | 810.00 | 860.00 | 745.00 | 790.00 | 790.00 | 132,087,200 |
| 29 Apr 2024 | 845.00 | 850.00 | 790.00 | 810.00 | 810.00 | 160,834,300 |
| 26 Apr 2024 | 925.00 | 935.00 | 820.00 | 845.00 | 845.00 | 114,825,300 |
| 25 Apr 2024 | 965.00 | 980.00 | 920.00 | 935.00 | 935.00 | 51,416,700 |
| 24 Apr 2024 | 1,000.00 | 1,000.00 | 945.00 | 965.00 | 965.00 | 53,338,600 |
| 23 Apr 2024 | 940.00 | 1,010.00 | 940.00 | 1,000.00 | 1,000.00 | 49,153,100 |
| 22 Apr 2024 | 935.00 | 955.00 | 915.00 | 940.00 | 940.00 | 28,209,700 |
| 19 Apr 2024 | 940.00 | 960.00 | 875.00 | 935.00 | 935.00 | 39,620,300 |
| 18 Apr 2024 | 940.00 | 955.00 | 915.00 | 940.00 | 940.00 | 18,628,600 |
| 17 Apr 2024 | 940.00 | 965.00 | 890.00 | 940.00 | 940.00 | 54,035,900 |
| 16 Apr 2024 | 1,000.00 | 1,000.00 | 940.00 | 945.00 | 945.00 | 58,582,100 |
| 05 Apr 2024 | 1,005.00 | 1,025.00 | 995.00 | 1,015.00 | 1,015.00 | 16,242,800 |
| 04 Apr 2024 | 990.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 36,627,500 |
| 03 Apr 2024 | 1,035.00 | 1,035.00 | 985.00 | 990.00 | 990.00 | 51,625,000 |
| 02 Apr 2024 | 1,025.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 30,792,300 |
| 01 Apr 2024 | 1,035.00 | 1,040.00 | 990.00 | 1,025.00 | 1,025.00 | 48,625,300 |
| 28 Mar 2024 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 52,831,300 |
| 27 Mar 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 15,448,200 |
| 26 Mar 2024 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 29,523,800 |
| 25 Mar 2024 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 50,598,800 |
| 22 Mar 2024 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 11,345,800 |
| 21 Mar 2024 | 1,045.00 | 1,060.00 | 1,010.00 | 1,020.00 | 1,020.00 | 32,793,800 |
| 20 Mar 2024 | 1,015.00 | 1,055.00 | 1,000.00 | 1,040.00 | 1,040.00 | 54,426,600 |
| 19 Mar 2024 | 995.00 | 1,050.00 | 995.00 | 1,010.00 | 1,010.00 | 31,559,000 |
| 18 Mar 2024 | 1,025.00 | 1,030.00 | 980.00 | 995.00 | 995.00 | 56,457,700 |
| 15 Mar 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 68,158,000 |
| 14 Mar 2024 | 1,055.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | 54,723,500 |
| 13 Mar 2024 | 1,020.00 | 1,100.00 | 1,010.00 | 1,055.00 | 1,055.00 | 42,728,800 |
| 08 Mar 2024 | 1,050.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | 64,777,300 |
| 07 Mar 2024 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 1,040.00 | 54,540,700 |
| 06 Mar 2024 | 1,140.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,115.00 | 27,843,300 |
| 05 Mar 2024 | 1,135.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 34,372,300 |
| 04 Mar 2024 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,135.00 | 31,786,700 |
| 01 Mar 2024 | 1,100.00 | 1,170.00 | 1,085.00 | 1,110.00 | 1,110.00 | 31,920,600 |
| 29 Feb 2024 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 1,100.00 | 30,633,900 |
| 28 Feb 2024 | 1,080.00 | 1,095.00 | 1,045.00 | 1,085.00 | 1,085.00 | 31,155,000 |
| 27 Feb 2024 | 1,080.00 | 1,130.00 | 1,065.00 | 1,080.00 | 1,080.00 | 45,428,800 |
| 26 Feb 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,080.00 | 26,360,400 |
| 23 Feb 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 21,134,300 |
| 22 Feb 2024 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,050.00 | 36,392,500 |
| 21 Feb 2024 | 1,000.00 | 1,085.00 | 990.00 | 1,085.00 | 1,085.00 | 33,688,500 |
| 20 Feb 2024 | 970.00 | 1,015.00 | 970.00 | 985.00 | 985.00 | 19,377,500 |
| 19 Feb 2024 | 985.00 | 990.00 | 935.00 | 970.00 | 970.00 | 25,039,400 |
| 16 Feb 2024 | 1,000.00 | 1,010.00 | 965.00 | 1,000.00 | 1,000.00 | 27,878,300 |
| 15 Feb 2024 | 980.00 | 1,025.00 | 970.00 | 995.00 | 995.00 | 21,934,700 |
| 13 Feb 2024 | 975.00 | 990.00 | 965.00 | 970.00 | 970.00 | 9,107,400 |
| 12 Feb 2024 | 975.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | 14,313,700 |
| 07 Feb 2024 | 965.00 | 990.00 | 960.00 | 970.00 | 970.00 | 14,538,200 |
| 06 Feb 2024 | 995.00 | 995.00 | 960.00 | 960.00 | 960.00 | 25,331,100 |
| 05 Feb 2024 | 990.00 | 995.00 | 955.00 | 995.00 | 995.00 | 30,413,700 |
| 02 Feb 2024 | 980.00 | 995.00 | 965.00 | 990.00 | 990.00 | 10,114,000 |
| 01 Feb 2024 | 980.00 | 1,000.00 | 955.00 | 980.00 | 980.00 | 15,301,900 |
| 31 Jan 2024 | 990.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | 22,401,600 |
| 30 Jan 2024 | 975.00 | 995.00 | 960.00 | 990.00 | 990.00 | 16,078,400 |
| 29 Jan 2024 | 975.00 | 980.00 | 965.00 | 975.00 | 975.00 | 19,841,700 |
| 26 Jan 2024 | 940.00 | 1,000.00 | 925.00 | 980.00 | 980.00 | 25,381,800 |
| 25 Jan 2024 | 965.00 | 995.00 | 950.00 | 955.00 | 955.00 | 29,944,200 |
| 24 Jan 2024 | 1,000.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | 33,955,900 |
| 23 Jan 2024 | 955.00 | 1,005.00 | 945.00 | 1,000.00 | 1,000.00 | 50,743,500 |
| 22 Jan 2024 | 950.00 | 960.00 | 930.00 | 955.00 | 955.00 | 16,044,000 |
| 19 Jan 2024 | 975.00 | 980.00 | 935.00 | 950.00 | 950.00 | 23,472,400 |
| 18 Jan 2024 | 960.00 | 985.00 | 955.00 | 975.00 | 975.00 | 11,610,200 |
| 17 Jan 2024 | 970.00 | 975.00 | 945.00 | 960.00 | 960.00 | 19,114,900 |
| 16 Jan 2024 | 935.00 | 980.00 | 935.00 | 965.00 | 965.00 | 72,152,900 |
| 15 Jan 2024 | 935.00 | 945.00 | 890.00 | 935.00 | 935.00 | 25,744,800 |
| 12 Jan 2024 | 965.00 | 965.00 | 920.00 | 935.00 | 935.00 | 13,112,600 |
| 11 Jan 2024 | 950.00 | 970.00 | 930.00 | 965.00 | 965.00 | 24,511,900 |
| 10 Jan 2024 | 880.00 | 975.00 | 870.00 | 940.00 | 940.00 | 83,631,300 |
| 09 Jan 2024 | 875.00 | 890.00 | 845.00 | 880.00 | 880.00 | 25,884,600 |
| 08 Jan 2024 | 860.00 | 900.00 | 850.00 | 875.00 | 875.00 | 33,083,100 |
| 05 Jan 2024 | 830.00 | 865.00 | 810.00 | 860.00 | 860.00 | 39,480,700 |
| 04 Jan 2024 | 840.00 | 850.00 | 820.00 | 840.00 | 840.00 | 32,714,800 |
| 03 Jan 2024 | 805.00 | 865.00 | 790.00 | 830.00 | 830.00 | 39,626,100 |
| 02 Jan 2024 | 820.00 | 835.00 | 795.00 | 805.00 | 805.00 | 21,040,100 |
| 29 Dec 2023 | 805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 24,026,200 |
| 28 Dec 2023 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 6,459,500 |
| 27 Dec 2023 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 5,386,100 |
| 22 Dec 2023 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 12,016,800 |
| 21 Dec 2023 | 805.00 | 805.00 | 785.00 | 800.00 | 800.00 | 7,664,200 |
| 20 Dec 2023 | 800.00 | 820.00 | 795.00 | 805.00 | 805.00 | 9,831,500 |
| 19 Dec 2023 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 5,323,400 |
| 18 Dec 2023 | 780.00 | 810.00 | 770.00 | 800.00 | 800.00 | 22,206,300 |
| 15 Dec 2023 | 770.00 | 790.00 | 765.00 | 780.00 | 780.00 | 6,762,500 |
| 14 Dec 2023 | 780.00 | 785.00 | 765.00 | 770.00 | 770.00 | 6,107,100 |
| 13 Dec 2023 | 790.00 | 795.00 | 765.00 | 780.00 | 780.00 | 11,900,600 |
| 12 Dec 2023 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | 11,530,500 |
| 11 Dec 2023 | 815.00 | 820.00 | 775.00 | 790.00 | 790.00 | 14,172,500 |
| 08 Dec 2023 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | 8,882,200 |
| 07 Dec 2023 | 800.00 | 825.00 | 790.00 | 805.00 | 805.00 | 14,614,300 |
| 06 Dec 2023 | 785.00 | 810.00 | 785.00 | 800.00 | 800.00 | 10,659,400 |
| 05 Dec 2023 | 800.00 | 805.00 | 780.00 | 790.00 | 790.00 | 6,326,300 |
| 04 Dec 2023 | 815.00 | 815.00 | 780.00 | 800.00 | 800.00 | 21,036,000 |
| 01 Dec 2023 | 835.00 | 835.00 | 780.00 | 815.00 | 815.00 | 6,209,100 |
| 30 Nov 2023 | 805.00 | 840.00 | 795.00 | 840.00 | 840.00 | 20,023,000 |
| 29 Nov 2023 | 805.00 | 815.00 | 790.00 | 800.00 | 800.00 | 12,920,300 |
| 28 Nov 2023 | 815.00 | 835.00 | 805.00 | 810.00 | 810.00 | 10,303,700 |
| 27 Nov 2023 | 880.00 | 885.00 | 810.00 | 810.00 | 810.00 | 10,094,300 |
| 24 Nov 2023 | 810.00 | 870.00 | 790.00 | 845.00 | 845.00 | 25,722,800 |
| 23 Nov 2023 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 4,365,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.