MAPI.JK - PT. Mitra Adiperkasa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20176,425.006,425.006,175.006,250.006,250.004,603,200
Dec 15, 20176,600.006,675.006,375.006,425.006,425.002,441,100
Dec 14, 20176,550.006,700.006,400.006,550.006,550.002,551,400
Dec 13, 20176,350.006,550.006,275.006,550.006,550.002,498,400
Dec 12, 20176,475.006,600.006,350.006,350.006,350.002,595,700
Dec 11, 20176,600.006,725.006,475.006,475.006,475.003,376,000
Dec 08, 20176,800.006,800.006,550.006,550.006,550.002,121,200
Dec 07, 20176,700.006,825.006,650.006,775.006,775.00587,100
Dec 06, 20176,500.006,800.006,475.006,700.006,700.001,338,700
Dec 05, 20176,650.006,700.006,400.006,475.006,475.001,066,600
Dec 04, 20176,900.006,900.006,500.006,625.006,625.002,885,700
Dec 01, 20176,925.006,925.006,925.006,925.006,925.00-
Nov 30, 20176,650.006,925.006,500.006,925.006,925.002,584,700
Nov 29, 20176,700.006,850.006,525.006,650.006,650.002,013,200
Nov 28, 20176,500.006,800.006,475.006,775.006,775.003,798,800
Nov 27, 20176,325.006,500.006,275.006,500.006,500.001,312,800
Nov 24, 20176,325.006,325.006,200.006,275.006,275.001,753,200
Nov 23, 20176,150.006,300.006,125.006,225.006,225.002,460,200
Nov 22, 20176,150.006,175.005,950.006,125.006,125.003,811,100
Nov 21, 20176,325.006,350.006,050.006,150.006,150.005,078,300
Nov 20, 20176,450.006,450.006,275.006,325.006,325.003,252,400
Nov 17, 20176,525.006,525.006,350.006,450.006,450.002,471,200
Nov 16, 20176,500.006,650.006,500.006,525.006,525.002,241,100
Nov 15, 20176,525.006,550.006,500.006,525.006,525.008,313,300
Nov 14, 20176,550.006,575.006,475.006,525.006,525.00644,400
Nov 13, 20176,525.006,600.006,500.006,550.006,550.002,337,200
Nov 10, 20176,475.006,600.006,425.006,550.006,550.001,517,600
Nov 09, 20176,400.006,500.006,350.006,500.006,500.002,953,800
Nov 08, 20176,650.006,650.006,350.006,400.006,400.001,696,500
Nov 07, 20176,700.006,825.006,600.006,650.006,650.001,272,100
Nov 06, 20176,675.006,825.006,625.006,700.006,700.001,940,100
Nov 03, 20176,650.006,775.006,500.006,650.006,650.001,985,000
Nov 02, 20176,700.006,975.006,650.006,650.006,650.003,147,000
Nov 01, 20176,550.006,650.006,500.006,650.006,650.002,464,600
Oct 31, 20176,425.006,550.006,300.006,550.006,550.002,741,400
Oct 30, 20176,475.006,550.006,450.006,475.006,475.001,768,100
Oct 27, 20176,425.006,575.006,400.006,475.006,475.003,162,400
Oct 26, 20176,550.006,550.006,275.006,425.006,425.007,575,100
Oct 25, 20176,400.006,600.006,275.006,550.006,550.003,155,400
Oct 24, 20176,500.006,625.006,275.006,350.006,350.001,394,700
Oct 23, 20176,300.006,500.006,275.006,450.006,450.002,279,200
Oct 20, 20176,225.006,300.006,200.006,250.006,250.001,704,200
Oct 19, 20176,600.006,625.006,150.006,225.006,225.003,743,700
Oct 18, 20176,775.006,775.006,550.006,550.006,550.001,518,500
Oct 17, 20176,850.006,850.006,650.006,775.006,775.00372,900
Oct 16, 20177,000.007,000.006,825.006,850.006,850.001,609,600
Oct 13, 20176,900.006,900.006,800.006,850.006,850.001,005,800
Oct 12, 20176,875.006,900.006,825.006,900.006,900.00133,800
Oct 11, 20176,800.006,875.006,775.006,875.006,875.001,149,200
Oct 10, 20176,725.006,850.006,725.006,800.006,800.001,601,400
Oct 09, 20177,000.007,000.006,675.006,700.006,700.001,026,600
Oct 06, 20176,650.006,775.006,600.006,750.006,750.003,365,400
Oct 05, 20176,675.006,700.006,525.006,675.006,675.00993,100
Oct 04, 20176,650.006,700.006,500.006,675.006,675.00942,900
Oct 03, 20176,825.006,825.006,525.006,600.006,600.002,203,400
Oct 02, 20177,000.007,000.006,775.006,825.006,825.00372,500
Sep 29, 20176,775.007,000.006,675.007,000.007,000.001,619,500
Sep 28, 20176,900.006,925.006,625.006,800.006,800.001,315,800
Sep 27, 20177,075.007,100.006,850.006,900.006,900.00457,100
Sep 26, 20177,000.007,075.006,825.007,075.007,075.001,063,700
Sep 25, 20176,825.007,000.006,750.007,000.007,000.00844,800
Sep 22, 20176,875.006,900.006,650.006,900.006,900.001,101,200
Sep 21, 20176,875.006,875.006,875.006,875.006,875.00-
Sep 20, 20176,850.006,900.006,800.006,875.006,875.001,712,400
Sep 19, 20176,900.006,950.006,775.006,825.006,825.00767,600
Sep 18, 20177,000.007,000.006,850.006,900.006,900.00453,000
Sep 15, 20176,950.007,025.006,750.007,025.007,025.00844,600
Sep 14, 20177,125.007,125.006,800.006,950.006,950.00330,300
Sep 13, 20176,800.007,150.006,700.007,150.007,150.00343,500
Sep 12, 20176,900.007,000.006,850.006,850.006,850.00578,100
Sep 11, 20176,900.007,025.006,900.007,000.007,000.00524,700
Sep 08, 20176,900.007,200.006,800.007,025.007,025.00727,500
Sep 07, 20176,975.007,025.006,850.006,975.006,975.00953,300
Sep 06, 20176,500.006,975.006,500.006,975.006,975.00609,200
Sep 05, 20176,800.006,800.006,550.006,575.006,575.001,123,400
Sep 04, 20176,900.006,900.006,700.006,775.006,775.001,549,600
Sep 01, 20177,000.007,000.007,000.007,000.007,000.00-
Aug 31, 20177,200.007,350.006,800.007,000.007,000.003,106,200
Aug 30, 20176,900.007,225.006,850.007,200.007,200.003,949,500
Aug 29, 20176,900.007,000.006,875.006,875.006,875.001,935,400
Aug 28, 20176,850.006,950.006,825.006,950.006,950.00318,100
Aug 25, 20176,600.006,850.006,550.006,850.006,850.001,136,600
Aug 24, 20176,850.006,875.006,650.006,700.006,700.00484,200
Aug 23, 20176,900.007,000.006,875.006,875.006,875.001,063,000
Aug 22, 20176,825.006,900.006,700.006,900.006,900.00947,400
Aug 21, 20176,625.006,900.006,625.006,825.006,825.001,892,700
Aug 18, 20176,550.006,625.006,350.006,625.006,625.00533,900
Aug 17, 20176,550.006,550.006,550.006,550.006,550.00-
Aug 16, 20176,550.006,575.006,475.006,550.006,550.002,535,300
Aug 15, 20176,550.006,675.006,550.006,550.006,550.001,826,200
Aug 14, 20176,725.006,725.006,525.006,550.006,550.001,449,500
Aug 11, 20176,800.006,800.006,575.006,725.006,725.001,221,200
Aug 10, 20176,700.006,850.006,700.006,800.006,800.005,127,600
Aug 09, 20176,350.006,750.006,350.006,700.006,700.004,170,700
Aug 08, 20176,300.006,400.006,275.006,350.006,350.003,648,900
Aug 07, 20176,150.006,300.006,150.006,275.006,275.001,460,400
Aug 04, 20176,125.006,200.006,125.006,150.006,150.001,831,800
Aug 03, 20176,125.006,150.006,050.006,125.006,125.002,157,500
Aug 02, 20176,125.006,250.006,125.006,125.006,125.001,745,900
Aug 01, 20176,250.006,325.006,025.006,150.006,150.001,800,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...