Jakarta - Delayed Quote
IDR
PT Map Aktif Adiperkasa Tbk (MAPA.JK)
600.00
+5.00
(+0.84%)
At close: 4:13:37 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
560.00
605.00
560.00
595.00
595.00
9,084,700
Nov 6, 2026
570.00
580.00
550.00
560.00
560.00
15,735,000
Nov 5, 2026
565.00
580.00
555.00
565.00
565.00
11,711,600
Nov 4, 2026
550.00
560.00
545.00
545.00
545.00
21,897,200
Nov 3, 2026
570.00
580.00
550.00
555.00
555.00
15,385,700
Nov 2, 2026
575.00
580.00
545.00
570.00
570.00
19,944,100
Oct 30, 2026
580.00
585.00
560.00
575.00
575.00
13,194,000
Oct 29, 2026
590.00
600.00
570.00
580.00
580.00
26,506,500
Oct 28, 2026
590.00
590.00
575.00
580.00
580.00
23,236,600
Oct 27, 2026
615.00
620.00
580.00
580.00
580.00
38,971,800
Oct 26, 2026
590.00
605.00
585.00
595.00
595.00
8,009,700
Oct 23, 2026
585.00
595.00
575.00
585.00
585.00
13,346,300
Oct 22, 2026
545.00
585.00
540.00
585.00
585.00
48,292,100
Oct 21, 2026
550.00
550.00
535.00
545.00
545.00
13,220,300
Oct 20, 2026
540.00
560.00
496.00
550.00
550.00
48,985,700
Oct 19, 2026
484.00
525.00
484.00
496.00
496.00
160,285,100
Oct 16, 2026
520.00
520.00
520.00
520.00
520.00
28,841,600
Oct 15, 2026
605.00
615.00
595.00
610.00
610.00
19,550,800
Oct 14, 2026
620.00
630.00
610.00
615.00
615.00
18,739,200
Oct 13, 2026
625.00
625.00
590.00
620.00
620.00
41,235,200
Oct 12, 2026
635.00
635.00
620.00
625.00
625.00
4,608,500
Oct 9, 2026
630.00
635.00
615.00
625.00
625.00
12,623,600
Oct 8, 2026
640.00
640.00
620.00
625.00
625.00
8,816,800
Oct 7, 2026
645.00
650.00
615.00
640.00
640.00
15,742,300
Oct 6, 2026
645.00
650.00
640.00
645.00
645.00
3,086,600
Oct 5, 2026
650.00
660.00
640.00
640.00
640.00
4,155,700
Oct 2, 2026
645.00
660.00
630.00
650.00
650.00
13,411,800
Oct 1, 2026
610.00
645.00
610.00
630.00
630.00
19,568,600
Sep 30, 2026
650.00
660.00
625.00
625.00
625.00
20,650,300
Sep 29, 2026
640.00
660.00
630.00
650.00
650.00
12,615,400
Sep 28, 2026
650.00
660.00
640.00
640.00
640.00
14,375,100
Sep 25, 2026
650.00
660.00
645.00
650.00
650.00
9,131,600
Sep 24, 2026
685.00
695.00
640.00
645.00
645.00
25,371,100
Sep 23, 2026
700.00
700.00
680.00
680.00
680.00
8,937,100
Sep 22, 2026
700.00
700.00
670.00
695.00
695.00
12,618,200
Sep 21, 2026
690.00
700.00
665.00
700.00
700.00
10,014,800
Sep 18, 2026
670.00
690.00
655.00
690.00
690.00
15,519,400
Sep 17, 2026
645.00
675.00
645.00
665.00
665.00
9,162,200
Sep 16, 2026
645.00
660.00
645.00
645.00
645.00
7,296,700
Sep 15, 2026
660.00
670.00
645.00
645.00
645.00
9,387,600
Sep 14, 2026
665.00
670.00
640.00
650.00
650.00
16,051,700
Sep 11, 2026
690.00
690.00
655.00
660.00
660.00
17,191,600
Sep 10, 2026
695.00
705.00
690.00
695.00
695.00
10,436,700
Sep 9, 2026
700.00
700.00
690.00
700.00
700.00
9,576,400
Sep 8, 2026
690.00
710.00
690.00
700.00
700.00
8,772,300
Sep 7, 2026
705.00
705.00
685.00
690.00
690.00
4,473,000
Sep 4, 2026
705.00
710.00
690.00
700.00
700.00
13,970,000
Sep 3, 2026
700.00
700.00
685.00
700.00
700.00
26,151,000
Sep 2, 2026
710.00
710.00
685.00
695.00
695.00
17,881,000
Sep 1, 2026
720.00
730.00
710.00
710.00
710.00
10,947,800
Aug 31, 2026
725.00
730.00
705.00
720.00
720.00
21,641,700
Aug 28, 2026
705.00
730.00
700.00
725.00
725.00
27,320,400
Aug 27, 2026
675.00
720.00
675.00
705.00
705.00
35,984,900
Aug 26, 2026
655.00
690.00
650.00
675.00
675.00
51,020,000
Aug 24, 2026
670.00
670.00
655.00
655.00
655.00
4,572,500
Aug 21, 2026
675.00
680.00
660.00
670.00
670.00
13,597,500
Aug 20, 2026
645.00
680.00
640.00
675.00
675.00
30,155,100
Aug 19, 2026
675.00
675.00
645.00
645.00
645.00
10,704,600
Aug 18, 2026
680.00
680.00
630.00
675.00
675.00
37,040,000
Aug 14, 2026
645.00
655.00
635.00
655.00
655.00
12,049,000
Aug 13, 2026
630.00
640.00
620.00
635.00
635.00
9,443,400
Aug 12, 2026
640.00
655.00
625.00
630.00
630.00
20,462,600
Aug 11, 2026
660.00
660.00
640.00
640.00
640.00
23,901,700
Aug 10, 2026
670.00
670.00
655.00
660.00
660.00
16,545,300
Aug 7, 2026
675.00
680.00
665.00
675.00
675.00
6,924,100
Aug 6, 2026
685.00
685.00
665.00
675.00
675.00
9,232,900
Aug 5, 2026
665.00
695.00
650.00
675.00
675.00
55,370,600
Aug 4, 2026
675.00
690.00
655.00
665.00
665.00
110,513,500
Aug 3, 2026
640.00
705.00
635.00
675.00
675.00
105,522,700
Jul 31, 2026
630.00
650.00
625.00
650.00
650.00
25,703,200
Jul 30, 2026
605.00
645.00
600.00
635.00
635.00
20,368,000
Jul 29, 2026
600.00
605.00
590.00
600.00
600.00
7,518,400
Jul 28, 2026
585.00
605.00
580.00
595.00
595.00
11,917,500
Jul 27, 2026
605.00
605.00
580.00
585.00
585.00
7,220,900
Jul 24, 2026
605.00
610.00
590.00
605.00
605.00
5,178,400
Jul 23, 2026
625.00
625.00
605.00
605.00
605.00
14,291,500
Jul 22, 2026
635.00
640.00
610.00
620.00
620.00
47,382,500
Jul 21, 2026
640.00
640.00
625.00
635.00
635.00
19,155,800
Jul 20, 2026
630.00
655.00
620.00
640.00
640.00
12,994,100
Jul 17, 2026
610.00
640.00
605.00
630.00
630.00
35,387,000
Jul 16, 2026
620.00
625.00
605.00
610.00
610.00
8,189,300
Jul 15, 2026
600.00
635.00
590.00
615.00
615.00
39,439,300
Jul 14, 2026
605.00
610.00
590.00
595.00
595.00
22,458,100
Jul 13, 2026
595.00
605.00
595.00
600.00
600.00
8,638,800
Jul 10, 2026
610.00
610.00
590.00
595.00
595.00
12,459,500
Jul 9, 2026
600.00
620.00
595.00
610.00
610.00
15,384,300
Jul 8, 2026
610.00
610.00
585.00
600.00
600.00
22,503,800
Jul 7, 2026
595.00
610.00
585.00
605.00
605.00
26,691,400
Jul 6, 2026
610.00
615.00
575.00
590.00
590.00
38,481,900
Jul 3, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
615.00
625.00
610.00
615.00
615.00
7,408,500
Jul 2, 2026
605.00
625.00
605.00
615.00
611.00
9,514,300
Jul 1, 2026
615.00
625.00
605.00
605.00
601.07
3,035,400
Jun 30, 2026
630.00
630.00
600.00
620.00
615.97
15,891,800
Jun 29, 2026
635.00
640.00
620.00
625.00
620.93
45,794,900
Jun 26, 2026
640.00
650.00
620.00
630.00
625.90
65,024,500
Jun 25, 2026
600.00
635.00
600.00
635.00
630.87
75,848,600
Jun 24, 2026
620.00
625.00
590.00
600.00
596.10
26,384,900
Jun 23, 2026
610.00
620.00
600.00
620.00
615.97
11,786,300
Jun 22, 2026
595.00
620.00
585.00
605.00
601.07
16,191,100
Jun 19, 2026
600.00
605.00
585.00
595.00
591.13
14,333,900
Jun 18, 2026
600.00
600.00
570.00
600.00
596.10
10,402,400
Jun 17, 2026
610.00
610.00
585.00
595.00
591.13
9,421,800
Jun 15, 2026
565.00
610.00
560.00
600.00
596.10
15,325,900
Jun 12, 2026
565.00
570.00
545.00
565.00
561.33
22,530,400
Jun 11, 2026
550.00
575.00
545.00
565.00
561.33
15,871,400
Jun 10, 2026
540.00
560.00
530.00
550.00
546.42
15,574,300
Jun 9, 2026
515.00
545.00
515.00
545.00
541.46
25,732,000
Jun 8, 2026
565.00
565.00
515.00
530.00
526.55
25,463,100
Jun 5, 2026
585.00
585.00
565.00
570.00
566.29
29,168,700
Jun 4, 2026
605.00
605.00
560.00
570.00
566.29
20,110,700
Jun 3, 2026
635.00
635.00
590.00
600.00
596.10
21,714,000
Jun 2, 2026
640.00
650.00
615.00
625.00
620.93
18,192,000
May 29, 2026
605.00
665.00
590.00
640.00
635.84
84,673,900
May 26, 2026
615.00
615.00
605.00
605.00
601.07
3,219,100
May 25, 2026
590.00
620.00
580.00
615.00
611.00
15,221,800
May 22, 2026
595.00
595.00
570.00
580.00
576.23
7,236,900
May 21, 2026
585.00
610.00
585.00
595.00
591.13
21,454,100
May 20, 2026
595.00
600.00
575.00
585.00
581.20
12,671,800
May 19, 2026
605.00
615.00
585.00
595.00
591.13
25,586,500
May 18, 2026
615.00
615.00
590.00
605.00
601.07
22,575,600
May 13, 2026
650.00
655.00
615.00
615.00
611.00
26,782,600
May 12, 2026
655.00
660.00
635.00
650.00
645.77
22,536,400
May 11, 2026
680.00
680.00
640.00
650.00
645.77
38,639,000
May 8, 2026
630.00
665.00
630.00
660.00
655.71
79,914,700
May 7, 2026
620.00
630.00
600.00
625.00
620.93
54,341,900
May 6, 2026
615.00
620.00
605.00
610.00
606.03
8,103,800
May 5, 2026
625.00
625.00
605.00
610.00
606.03
22,996,800
May 4, 2026
610.00
630.00
610.00
625.00
620.93
10,247,100
Apr 30, 2026
635.00
640.00
605.00
610.00
606.03
15,464,400
Apr 29, 2026
630.00
635.00
615.00
630.00
625.90
8,588,700
Apr 28, 2026
635.00
660.00
620.00
625.00
620.93
26,111,400
Apr 27, 2026
630.00
645.00
625.00
630.00
625.90
9,904,000
Apr 24, 2026
645.00
645.00
620.00
640.00
635.84
27,050,000
Apr 23, 2026
650.00
655.00
630.00
650.00
645.77
34,879,300
Apr 22, 2026
660.00
665.00
650.00
650.00
645.77
13,974,100
Apr 21, 2026
645.00
660.00
630.00
660.00
655.71
16,672,000
Apr 20, 2026
665.00
670.00
635.00
635.00
630.87
13,932,300
Apr 17, 2026
660.00
670.00
655.00
660.00
655.71
11,264,100
Apr 16, 2026
655.00
660.00
640.00
660.00
655.71
21,190,500
Apr 15, 2026
675.00
675.00
650.00
655.00
650.74
28,272,600
Apr 14, 2026
675.00
695.00
665.00
675.00
670.61
13,886,800
Apr 13, 2026
660.00
685.00
660.00
670.00
665.64
7,569,400
Apr 10, 2026
680.00
680.00
665.00
670.00
665.64
10,957,900
Apr 9, 2026
705.00
705.00
670.00
680.00
675.58
25,560,500
Apr 8, 2026
695.00
725.00
685.00
710.00
705.38
79,587,300
Apr 7, 2026
660.00
675.00
655.00
665.00
660.67
35,530,500
Apr 6, 2026
675.00
675.00
655.00
655.00
650.74
9,622,800
Apr 2, 2026
670.00
690.00
645.00
675.00
670.61
72,316,400
Apr 1, 2026
650.00
680.00
635.00
665.00
660.67
46,664,400
Mar 31, 2026
670.00
675.00
625.00
625.00
620.93
73,630,300
Mar 30, 2026
605.00
655.00
600.00
625.00
620.93
97,052,200
Mar 27, 2026
620.00
620.00
610.00
615.00
611.00
32,383,000
Mar 26, 2026
630.00
655.00
615.00
615.00
611.00
28,426,500
Mar 25, 2026
615.00
640.00
615.00
635.00
630.87
38,554,000
Mar 17, 2026
595.00
630.00
595.00
620.00
615.97
15,109,400
Mar 16, 2026
600.00
600.00
590.00
600.00
596.10
5,355,100
Mar 13, 2026
605.00
610.00
590.00
595.00
591.13
9,019,900
Mar 12, 2026
605.00
615.00
605.00
605.00
601.07
6,751,000
Mar 11, 2026
640.00
640.00
610.00
610.00
606.03
21,175,700
Mar 10, 2026
600.00
655.00
600.00
640.00
635.84
47,803,900
Mar 9, 2026
600.00
615.00
570.00
585.00
581.20
31,742,400
Mar 6, 2026
635.00
635.00
600.00
620.00
615.97
23,964,700
Mar 5, 2026
640.00
655.00
630.00
640.00
635.84
26,099,400
Mar 4, 2026
685.00
685.00
615.00
635.00
630.87
18,025,200
Mar 3, 2026
660.00
685.00
650.00
675.00
670.61
26,697,900
Mar 2, 2026
675.00
685.00
655.00
655.00
650.74
25,021,900
Feb 27, 2026
670.00
700.00
655.00
700.00
695.45
36,195,000
Feb 26, 2026
670.00
695.00
670.00
680.00
675.58
61,855,500
Feb 25, 2026
705.00
730.00
700.00
710.00
705.38
63,497,100
Feb 24, 2026
720.00
720.00
685.00
695.00
690.48
53,629,100
Feb 23, 2026
680.00
720.00
680.00
720.00
715.32
43,581,600
Feb 20, 2026
675.00
685.00
660.00
680.00
675.58
17,409,800
Feb 19, 2026
660.00
685.00
660.00
670.00
665.64
19,658,800
Feb 18, 2026
665.00
670.00
640.00
665.00
660.67
23,032,000
Feb 13, 2026
670.00
680.00
650.00
665.00
660.67
21,301,700
Feb 12, 2026
680.00
685.00
650.00
660.00
655.71
39,362,200
Feb 11, 2026
690.00
695.00
670.00
675.00
670.61
24,009,500
Feb 10, 2026
685.00
695.00
675.00
685.00
680.54
3,627,200
Feb 9, 2026
690.00
705.00
670.00
685.00
680.54
12,417,400
Feb 6, 2026
685.00
705.00
675.00
700.00
695.45
19,833,200
Feb 5, 2026
705.00
720.00
700.00
705.00
700.41
8,196,600
Feb 4, 2026
730.00
740.00
680.00
705.00
700.41
28,362,400
Feb 3, 2026
700.00
730.00
680.00
730.00
725.25
29,810,600
Feb 2, 2026
705.00
715.00
670.00
700.00
695.45
54,826,200
Jan 30, 2026
695.00
745.00
680.00
700.00
695.45
85,750,800
Jan 29, 2026
660.00
685.00
590.00
680.00
675.58
53,172,000
Jan 28, 2026
665.00
685.00
645.00
665.00
660.67
59,006,100
Jan 27, 2026
695.00
695.00
675.00
680.00
675.58
39,880,600
Jan 26, 2026
670.00
690.00
650.00
685.00
680.54
41,921,700
Jan 23, 2026
650.00
670.00
650.00
665.00
660.67
33,530,400
Jan 22, 2026
630.00
660.00
625.00
645.00
640.80
25,780,800
Jan 21, 2026
635.00
635.00
615.00
620.00
615.97
10,656,300
Jan 20, 2026
645.00
650.00
620.00
625.00
620.93
17,190,500
Jan 19, 2026
640.00
645.00
630.00
640.00
635.84
11,329,600
Jan 15, 2026
630.00
640.00
625.00
630.00
625.90
9,589,100
Jan 14, 2026
625.00
645.00
625.00
630.00
625.90
8,014,500
Jan 13, 2026
635.00
640.00
615.00
625.00
620.93
23,337,000
Jan 12, 2026
645.00
650.00
630.00
640.00
635.84
20,133,800
Jan 9, 2026
660.00
665.00
640.00
645.00
640.80
16,492,400
Jan 8, 2026
665.00
675.00
655.00
665.00
660.67
22,149,600
Jan 7, 2026
655.00
665.00
645.00
660.00
655.71
20,886,900
Jan 6, 2026
680.00
690.00
645.00
650.00
645.77
49,363,700
Jan 5, 2026
690.00
695.00
670.00
680.00
675.58
12,593,100
Jan 2, 2026
675.00
700.00
675.00
690.00
685.51
12,178,200
Dec 30, 2025
675.00
680.00
660.00
670.00
665.64
20,363,700
Dec 29, 2025
680.00
685.00
660.00
670.00
665.64
18,166,600
Dec 24, 2025
695.00
700.00
680.00
680.00
675.58
8,518,400
Dec 23, 2025
715.00
715.00
675.00
695.00
690.48
48,216,000
Dec 22, 2025
725.00
725.00
705.00
715.00
710.35
22,363,400
Dec 19, 2025
725.00
725.00
710.00
715.00
710.35
17,824,500
Dec 18, 2025
745.00
750.00
715.00
720.00
715.32
20,305,200
Dec 17, 2025
720.00
745.00
720.00
745.00
740.15
45,033,800
Dec 16, 2025
725.00
730.00
710.00
715.00
710.35
18,637,400
Dec 15, 2025
720.00
740.00
710.00
720.00
715.32
22,191,100
Dec 12, 2025
725.00
725.00
710.00
720.00
715.32
11,997,400
Dec 11, 2025
715.00
725.00
705.00
720.00
715.32
17,891,700
Dec 10, 2025
720.00
730.00
710.00
715.00
710.35
11,601,200
Dec 9, 2025
715.00
725.00
710.00
720.00
715.32
26,286,800
Dec 8, 2025
735.00
740.00
710.00
715.00
710.35
19,647,200
Dec 5, 2025
710.00
740.00
710.00
725.00
720.28
23,858,700
Dec 4, 2025
720.00
725.00
705.00
710.00
705.38
21,409,100
Dec 3, 2025
740.00
740.00
715.00
720.00
715.32
14,013,700
Dec 2, 2025
730.00
740.00
720.00
730.00
725.25
11,711,900
Dec 1, 2025
750.00
755.00
730.00
730.00
725.25
38,502,400
Nov 28, 2025
725.00
755.00
720.00
750.00
745.12
32,691,800
Nov 27, 2025
740.00
740.00
715.00
725.00
720.28
7,155,600
Nov 26, 2025
715.00
740.00
710.00
740.00
735.19
16,495,100
Nov 25, 2025
735.00
740.00
710.00
715.00
710.35
10,468,600
Nov 24, 2025
745.00
745.00
720.00
735.00
730.22
19,016,600
Nov 21, 2025
745.00
760.00
735.00
745.00
740.15
24,401,800
Nov 20, 2025
735.00
750.00
725.00
745.00
740.15
17,225,500
Nov 19, 2025
725.00
740.00
715.00
730.00
725.25
14,470,900
Nov 18, 2025
735.00
745.00
720.00
720.00
715.32
38,370,200
Nov 17, 2025
730.00
745.00
705.00
745.00
740.15
41,737,300
Nov 14, 2025
745.00
760.00
730.00
730.00
725.25
31,703,500
Nov 13, 2025
760.00
765.00
725.00
750.00
745.12
46,431,100
Nov 12, 2025
775.00
775.00
735.00
755.00
750.09
33,853,000
Nov 11, 2025
785.00
790.00
765.00
770.00
764.99
27,754,100
Nov 10, 2025
775.00
785.00
745.00
785.00
779.89
37,269,500
