Advertisement
PT Map Aktif Adiperkasa Tbk (MAPA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:12PM WIB
Advertisement
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Nov 23, 2023 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 4,365,600 |
| Nov 22, 2023 | 800.00 | 810.00 | 790.00 | 790.00 | 790.00 | 2,210,900 |
| Nov 21, 2023 | 810.00 | 820.00 | 795.00 | 800.00 | 800.00 | 11,441,400 |
| Nov 20, 2023 | 800.00 | 815.00 | 790.00 | 815.00 | 815.00 | 7,240,800 |
| Nov 17, 2023 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | 15,158,000 |
| Nov 16, 2023 | 800.00 | 815.00 | 790.00 | 805.00 | 805.00 | 16,198,100 |
| Nov 15, 2023 | 785.00 | 805.00 | 785.00 | 800.00 | 800.00 | 12,207,600 |
| Nov 14, 2023 | 785.00 | 790.00 | 765.00 | 785.00 | 785.00 | 11,736,000 |
| Nov 13, 2023 | 760.00 | 785.00 | 760.00 | 785.00 | 785.00 | 3,541,200 |
| Nov 10, 2023 | 775.00 | 785.00 | 760.00 | 760.00 | 760.00 | 3,984,600 |
| Nov 09, 2023 | 760.00 | 800.00 | 760.00 | 775.00 | 775.00 | 11,104,800 |
| Nov 08, 2023 | 790.00 | 790.00 | 740.00 | 760.00 | 760.00 | 9,157,800 |
| Nov 07, 2023 | 780.00 | 795.00 | 745.00 | 755.00 | 755.00 | 18,401,900 |
| Nov 06, 2023 | 755.00 | 795.00 | 755.00 | 780.00 | 780.00 | 19,678,700 |
| Nov 03, 2023 | 750.00 | 775.00 | 740.00 | 755.00 | 755.00 | 19,995,100 |
| Nov 02, 2023 | 745.00 | 760.00 | 740.00 | 750.00 | 750.00 | 20,950,000 |
| Nov 01, 2023 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | 51,645,200 |
| Oct 31, 2023 | 780.00 | 785.00 | 725.00 | 745.00 | 745.00 | 49,877,000 |
| Oct 30, 2023 | 780.00 | 805.00 | 725.00 | 740.00 | 740.00 | 19,701,100 |
| Oct 27, 2023 | 755.00 | 795.00 | 750.00 | 780.00 | 780.00 | 14,468,800 |
| Oct 26, 2023 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 14,361,800 |
| Oct 25, 2023 | 795.00 | 815.00 | 770.00 | 770.00 | 770.00 | 26,253,800 |
| Oct 24, 2023 | 780.00 | 810.00 | 775.00 | 795.00 | 795.00 | 20,817,800 |
| Oct 23, 2023 | 765.00 | 790.00 | 750.00 | 780.00 | 780.00 | 12,653,300 |
| Oct 20, 2023 | 795.00 | 795.00 | 755.00 | 765.00 | 765.00 | 13,207,200 |
| Oct 19, 2023 | 795.00 | 800.00 | 775.00 | 795.00 | 795.00 | 7,779,200 |
| Oct 18, 2023 | 800.00 | 815.00 | 780.00 | 795.00 | 795.00 | 15,209,500 |
| Oct 17, 2023 | 825.00 | 830.00 | 800.00 | 800.00 | 800.00 | 8,757,800 |
| Oct 16, 2023 | 830.00 | 840.00 | 820.00 | 825.00 | 825.00 | 7,521,000 |
| Oct 13, 2023 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 4,838,400 |
| Oct 12, 2023 | 840.00 | 845.00 | 825.00 | 835.00 | 835.00 | 5,904,100 |
| Oct 11, 2023 | 835.00 | 850.00 | 830.00 | 840.00 | 840.00 | 10,088,900 |
| Oct 10, 2023 | 825.00 | 845.00 | 815.00 | 840.00 | 840.00 | 7,703,700 |
| Oct 09, 2023 | 835.00 | 845.00 | 825.00 | 825.00 | 825.00 | 7,369,200 |
| Oct 06, 2023 | 840.00 | 845.00 | 815.00 | 840.00 | 840.00 | 23,077,100 |
| Oct 05, 2023 | 845.00 | 890.00 | 820.00 | 840.00 | 840.00 | 30,637,000 |
| Oct 04, 2023 | 835.00 | 850.00 | 810.00 | 845.00 | 845.00 | 42,783,400 |
| Oct 03, 2023 | 820.00 | 850.00 | 815.00 | 835.00 | 835.00 | 25,674,900 |
| Oct 02, 2023 | 800.00 | 830.00 | 800.00 | 820.00 | 820.00 | 22,408,800 |
| Sep 29, 2023 | 810.00 | 815.00 | 800.00 | 800.00 | 800.00 | 15,260,400 |
| Sep 27, 2023 | 765.00 | 810.00 | 760.00 | 805.00 | 805.00 | 42,693,100 |
| Sep 26, 2023 | 740.00 | 780.00 | 735.00 | 765.00 | 765.00 | 40,948,300 |
| Sep 25, 2023 | 770.00 | 780.00 | 735.00 | 740.00 | 740.00 | 21,524,800 |
| Sep 22, 2023 | 770.00 | 795.00 | 765.00 | 770.00 | 770.00 | 21,902,300 |
| Sep 21, 2023 | 780.00 | 790.00 | 740.00 | 770.00 | 770.00 | 79,399,400 |
| Sep 20, 2023 | 785.00 | 795.00 | 755.00 | 780.00 | 780.00 | 40,501,300 |
| Sep 19, 2023 | 810.00 | 815.00 | 785.00 | 785.00 | 785.00 | 12,737,000 |
| Sep 18, 2023 | 820.00 | 820.00 | 790.00 | 800.00 | 800.00 | 26,973,800 |
| Sep 15, 2023 | 805.00 | 820.00 | 785.00 | 820.00 | 820.00 | 270,461,800 |
| Sep 14, 2023 | 810.00 | 825.00 | 795.00 | 800.00 | 800.00 | 35,887,400 |
| Sep 13, 2023 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 20,830,400 |
| Sep 12, 2023 | 815.00 | 830.00 | 780.00 | 815.00 | 815.00 | 30,509,300 |
| Sep 11, 2023 | 815.00 | 845.00 | 810.00 | 830.00 | 830.00 | 43,822,800 |
| Sep 08, 2023 | 830.00 | 840.00 | 810.00 | 815.00 | 815.00 | 22,252,500 |
| Sep 07, 2023 | 835.00 | 845.00 | 815.00 | 830.00 | 830.00 | 18,197,700 |
| Sep 06, 2023 | 815.00 | 850.00 | 815.00 | 835.00 | 835.00 | 31,578,900 |
| Sep 05, 2023 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | 19,348,900 |
| Sep 04, 2023 | 810.00 | 820.00 | 805.00 | 815.00 | 815.00 | 17,475,500 |
| Sep 01, 2023 | 830.00 | 830.00 | 800.00 | 805.00 | 805.00 | 16,922,000 |
| Aug 31, 2023 | 815.00 | 845.00 | 805.00 | 810.00 | 810.00 | 69,283,300 |
| Aug 30, 2023 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | 18,247,400 |
| Aug 29, 2023 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 11,122,900 |
| Aug 28, 2023 | 810.00 | 830.00 | 800.00 | 810.00 | 810.00 | 21,260,500 |
| Aug 25, 2023 | 835.00 | 840.00 | 795.00 | 810.00 | 810.00 | 31,538,500 |
| Aug 24, 2023 | 840.00 | 840.00 | 815.00 | 830.00 | 830.00 | 37,282,100 |
| Aug 23, 2023 | 845.00 | 850.00 | 820.00 | 835.00 | 835.00 | 32,615,200 |
| Aug 22, 2023 | 860.00 | 860.00 | 825.00 | 845.00 | 845.00 | 35,736,500 |
| Aug 21, 2023 | 800.00 | 860.00 | 800.00 | 845.00 | 845.00 | 86,457,400 |
| Aug 18, 2023 | 820.00 | 830.00 | 785.00 | 800.00 | 800.00 | 38,238,400 |
| Aug 16, 2023 | 820.00 | 845.00 | 795.00 | 820.00 | 820.00 | 56,205,100 |
| Aug 15, 2023 | 810.00 | 850.00 | 800.00 | 820.00 | 820.00 | 43,903,900 |
| Aug 14, 2023 | 810.00 | 815.00 | 780.00 | 810.00 | 810.00 | 28,450,600 |
| Aug 11, 2023 | 755.00 | 810.00 | 755.00 | 805.00 | 805.00 | 28,977,000 |
| Aug 10, 2023 | 785.00 | 790.00 | 760.00 | 770.00 | 770.00 | 18,013,000 |
| Aug 09, 2023 | 770.00 | 790.00 | 755.00 | 785.00 | 785.00 | 29,460,900 |
| Aug 08, 2023 | 770.00 | 775.00 | 745.00 | 770.00 | 770.00 | 23,248,700 |
| Aug 07, 2023 | 770.00 | 775.00 | 755.00 | 765.00 | 765.00 | 20,088,000 |
| Aug 04, 2023 | 785.00 | 790.00 | 760.00 | 775.00 | 775.00 | 13,512,100 |
| Aug 03, 2023 | 765.00 | 795.00 | 740.00 | 780.00 | 780.00 | 42,672,300 |
| Aug 02, 2023 | 805.00 | 810.00 | 765.00 | 765.00 | 765.00 | 19,737,600 |
| Aug 01, 2023 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | 24,485,300 |
| Jul 31, 2023 | 780.00 | 810.00 | 780.00 | 810.00 | 810.00 | 67,068,500 |
| Jul 28, 2023 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | 27,916,400 |
| Jul 27, 2023 | 785.00 | 815.00 | 780.00 | 810.00 | 810.00 | 78,396,700 |
| Jul 26, 2023 | 770.00 | 785.00 | 735.00 | 780.00 | 780.00 | 68,512,200 |
| Jul 25, 2023 | 790.00 | 795.00 | 755.00 | 765.00 | 765.00 | 45,468,100 |
| Jul 24, 2023 | 760.00 | 805.00 | 760.00 | 790.00 | 790.00 | 109,188,500 |
| Jul 21, 2023 | 725.00 | 780.00 | 715.00 | 760.00 | 760.00 | 85,477,100 |
| Jul 20, 2023 | 710.00 | 725.00 | 690.00 | 715.00 | 715.00 | 117,437,500 |
| Jul 18, 2023 | 690.00 | 725.00 | 680.00 | 705.00 | 705.00 | 39,387,000 |
| Jul 17, 2023 | 695.00 | 705.00 | 650.00 | 680.00 | 680.00 | 11,805,000 |
| Jul 17, 2023 | 10:1 Stock Split | |||||
| Jul 14, 2023 | 695.00 | 717.50 | 692.50 | 695.00 | 695.00 | 32,834,000 |
| Jul 13, 2023 | 717.50 | 717.50 | 680.00 | 692.50 | 692.50 | 26,636,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.