Advertisement
U.S. markets closed

PT. Mitra Adiperkasa Tbk (MAPI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
1,820.00+20.00 (+1.11%)
At close: 04:13PM WIB
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241,805.001,820.001,790.001,820.001,820.0014,713,500
Mar 27, 20241,825.001,835.001,790.001,800.001,800.0015,995,300
Mar 26, 20241,830.001,830.001,805.001,825.001,825.007,456,800
Mar 25, 20241,835.001,835.001,805.001,815.001,815.0010,974,500
Mar 22, 20241,805.001,820.001,775.001,815.001,815.0017,473,300
Mar 21, 20241,815.001,870.001,805.001,805.001,805.0025,791,000
Mar 20, 20241,825.001,840.001,780.001,815.001,815.0067,379,800
Mar 19, 20241,905.001,925.001,825.001,825.001,825.0023,164,300
Mar 18, 20241,930.001,940.001,895.001,905.001,905.0020,592,700
Mar 15, 20241,940.001,965.001,930.001,930.001,930.0017,251,400
Mar 14, 20241,940.001,960.001,915.001,935.001,935.0013,795,100
Mar 13, 20241,915.001,950.001,865.001,920.001,920.0020,973,800
Mar 08, 20241,980.001,985.001,860.001,885.001,885.0043,198,400
Mar 07, 20241,955.001,995.001,955.001,980.001,980.0058,365,500
Mar 06, 20241,970.001,980.001,950.001,975.001,975.0012,069,700
Mar 05, 20241,990.001,990.001,965.001,970.001,970.0014,502,100
Mar 04, 20241,975.002,030.001,965.001,990.001,990.0033,524,300
Mar 01, 20241,930.001,975.001,925.001,970.001,970.0015,412,500
Feb 29, 20241,935.001,935.001,920.001,920.001,920.0015,710,000
Feb 28, 20241,930.001,940.001,915.001,935.001,935.006,907,600
Feb 27, 20241,925.001,945.001,890.001,920.001,920.0028,032,800
Feb 26, 20241,950.001,950.001,910.001,915.001,915.0029,847,500
Feb 23, 20241,975.001,975.001,930.001,955.001,955.0011,278,000
Feb 22, 20241,950.001,980.001,935.001,975.001,975.0026,649,800
Feb 21, 20241,895.001,930.001,885.001,930.001,930.0017,637,900
Feb 20, 20241,900.001,920.001,875.001,885.001,885.0015,026,500
Feb 19, 20241,935.001,955.001,850.001,900.001,900.0027,084,600
Feb 16, 20242,000.002,000.001,930.001,935.001,935.0019,899,200
Feb 15, 20241,980.002,050.001,970.002,000.002,000.0043,347,200
Feb 13, 20241,965.001,970.001,930.001,970.001,970.0022,437,200
Feb 12, 20241,980.001,990.001,955.001,965.001,965.0014,913,500
Feb 07, 20241,960.002,010.001,955.001,975.001,975.0018,362,600
Feb 06, 20241,930.001,960.001,925.001,955.001,955.0026,011,400
Feb 05, 20241,985.001,995.001,910.001,930.001,930.0022,469,400
Feb 02, 20241,965.001,995.001,965.001,975.001,975.0016,196,600
Feb 01, 20241,960.001,980.001,930.001,960.001,960.005,618,400
Jan 31, 20241,990.002,000.001,955.001,955.001,955.0018,285,300
Jan 30, 20241,910.002,030.001,910.001,970.001,970.0033,695,900
Jan 29, 20241,875.001,915.001,875.001,900.001,900.0026,623,200
Jan 26, 20241,910.001,915.001,855.001,875.001,875.0023,254,300
Jan 25, 20241,990.001,990.001,925.001,935.001,935.0031,783,900
Jan 24, 20242,000.002,010.001,985.001,995.001,995.0026,074,700
Jan 23, 20241,975.002,030.001,960.001,995.001,995.0038,670,500
Jan 22, 20241,950.002,030.001,930.001,970.001,970.0025,694,300
Jan 19, 20241,920.001,960.001,905.001,945.001,945.0020,694,900
Jan 18, 20241,900.001,945.001,890.001,920.001,920.007,708,700
Jan 17, 20241,940.001,965.001,885.001,900.001,900.0042,351,500
Jan 16, 20241,920.001,995.001,920.001,940.001,940.0070,833,900
Jan 15, 20241,830.001,920.001,830.001,905.001,905.0021,995,300
Jan 12, 20241,845.001,855.001,815.001,820.001,820.0015,725,900
Jan 11, 20241,860.001,870.001,830.001,845.001,845.0012,444,700
Jan 10, 20241,855.001,925.001,845.001,855.001,855.0029,261,600
Jan 09, 20241,780.001,895.001,780.001,855.001,855.0018,559,200
Jan 08, 20241,800.001,810.001,775.001,775.001,775.0017,001,700
Jan 05, 20241,885.001,895.001,785.001,795.001,795.0036,929,300
Jan 04, 20241,910.001,930.001,865.001,885.001,885.0020,111,500
Jan 03, 20241,905.001,955.001,880.001,900.001,900.0015,823,300
Jan 02, 20241,800.001,985.001,800.001,895.001,895.0034,529,100
Dec 29, 20231,765.001,830.001,765.001,790.001,790.0021,942,900
Dec 28, 20231,750.001,775.001,745.001,765.001,765.003,720,300
Dec 27, 20231,765.001,780.001,740.001,750.001,750.0011,891,200
Dec 22, 20231,720.001,785.001,720.001,765.001,765.0015,206,000
Dec 21, 20231,715.001,720.001,690.001,715.001,715.006,287,900
Dec 20, 20231,720.001,740.001,695.001,715.001,715.0012,149,300
Dec 19, 20231,675.001,710.001,665.001,700.001,700.009,982,300
Dec 18, 20231,680.001,685.001,645.001,675.001,675.0023,233,000
Dec 15, 20231,710.001,720.001,655.001,675.001,675.0036,768,700
Dec 14, 20231,645.001,725.001,640.001,720.001,720.0017,079,100
Dec 13, 20231,625.001,655.001,600.001,620.001,620.0031,925,100
Dec 12, 20231,630.001,630.001,560.001,615.001,615.0067,146,800
Dec 11, 20231,650.001,650.001,595.001,630.001,630.0025,437,500
Dec 08, 20231,645.001,680.001,635.001,660.001,660.0014,658,600
Dec 07, 20231,640.001,650.001,605.001,640.001,640.0031,730,400
Dec 06, 20231,670.001,690.001,635.001,640.001,640.007,885,200
Dec 05, 20231,655.001,680.001,625.001,670.001,670.0030,088,500
Dec 04, 20231,730.001,735.001,640.001,670.001,670.0041,271,300
Dec 01, 20231,720.001,745.001,700.001,740.001,740.0025,295,700
Nov 30, 20231,740.001,765.001,695.001,745.001,745.0043,412,800
Nov 29, 20231,735.001,740.001,710.001,730.001,730.0023,619,300
Nov 28, 20231,780.001,795.001,720.001,735.001,735.0038,288,300
Nov 27, 20231,800.001,815.001,765.001,780.001,780.0044,670,600
Nov 24, 20231,740.001,800.001,740.001,785.001,785.0038,558,000
Nov 23, 20231,675.001,760.001,665.001,745.001,745.0029,725,300
Nov 22, 20231,655.001,680.001,620.001,675.001,675.0010,012,200
Nov 21, 20231,650.001,665.001,635.001,645.001,645.0011,456,800
Nov 20, 20231,660.001,675.001,630.001,650.001,650.005,925,200
Nov 17, 20231,640.001,665.001,615.001,660.001,660.0019,626,100
Nov 16, 20231,695.001,695.001,635.001,640.001,640.0011,494,600
Nov 15, 20231,615.001,710.001,605.001,685.001,685.0035,796,300
Nov 14, 20231,600.001,645.001,550.001,590.001,590.0079,815,000
Nov 13, 20231,685.001,685.001,600.001,610.001,610.0022,845,900
Nov 10, 20231,650.001,710.001,645.001,685.001,685.0012,641,200
Nov 09, 20231,655.001,670.001,610.001,665.001,665.0024,526,700
Nov 08, 20231,600.001,670.001,580.001,655.001,655.0042,752,800
Nov 07, 20231,685.001,685.001,560.001,600.001,600.0050,369,100
Nov 06, 20231,700.001,705.001,615.001,685.001,685.0040,079,000
Nov 03, 20231,710.001,720.001,640.001,670.001,670.0031,480,800
Nov 02, 20231,650.001,745.001,605.001,710.001,710.0056,731,100
Nov 01, 20231,725.001,725.001,580.001,605.001,605.0056,943,800
Oct 31, 20231,755.001,755.001,660.001,735.001,735.0064,274,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...