PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia · Delayed Price · Currency is IDR 525.00
-5.00 (-0.94%)
Sep 26, 2025, 10:50 AM WIB
IDX:MAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | -1.85% | 17,821,200 |
| Sep 24, 2025 | 560.00 | 565.00 | 535.00 | 540.00 | 540.00 | -2.70% | 23,682,300 |
| Sep 23, 2025 | 555.00 | 565.00 | 540.00 | 555.00 | 555.00 | 0.91% | 27,101,600 |
| Sep 22, 2025 | 545.00 | 560.00 | 530.00 | 550.00 | 550.00 | 1.85% | 35,500,600 |
| Sep 19, 2025 | 555.00 | 565.00 | 540.00 | 540.00 | 540.00 | -1.82% | 22,399,300 |
| Sep 18, 2025 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | -5.17% | 59,131,900 |
| Sep 17, 2025 | 570.00 | 590.00 | 565.00 | 580.00 | 580.00 | 1.75% | 23,586,800 |
| Sep 16, 2025 | 600.00 | 600.00 | 565.00 | 570.00 | 570.00 | -4.20% | 37,147,500 |
| Sep 15, 2025 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 8,970,200 |
| Sep 12, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 35,609,200 |
| Sep 11, 2025 | 605.00 | 620.00 | 590.00 | 590.00 | 590.00 | -1.67% | 31,225,600 |
| Sep 10, 2025 | 590.00 | 610.00 | 580.00 | 600.00 | 600.00 | 2.56% | 29,839,200 |
| Sep 9, 2025 | 595.00 | 600.00 | 565.00 | 585.00 | 585.00 | -0.85% | 34,411,200 |
| Sep 8, 2025 | 620.00 | 625.00 | 590.00 | 590.00 | 590.00 | -4.84% | 88,378,300 |
| Sep 4, 2025 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1.64% | 16,187,600 |
| Sep 3, 2025 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 57,059,600 |
| Sep 2, 2025 | 615.00 | 630.00 | 600.00 | 610.00 | 610.00 | - | 48,781,600 |
| Sep 1, 2025 | 620.00 | 640.00 | 600.00 | 610.00 | 610.00 | -3.17% | 49,094,800 |
| Aug 29, 2025 | 645.00 | 650.00 | 630.00 | 630.00 | 630.00 | -2.33% | 29,503,700 |
| Aug 28, 2025 | 640.00 | 650.00 | 635.00 | 645.00 | 645.00 | 0.78% | 9,527,600 |
| Aug 27, 2025 | 655.00 | 655.00 | 635.00 | 640.00 | 640.00 | -1.54% | 31,352,600 |
| Aug 26, 2025 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | -0.76% | 34,875,400 |
| Aug 25, 2025 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 0.77% | 39,173,600 |
| Aug 22, 2025 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 0.78% | 15,909,300 |
| Aug 21, 2025 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | -1.53% | 25,663,200 |
| Aug 20, 2025 | 665.00 | 670.00 | 645.00 | 655.00 | 655.00 | -1.50% | 23,795,900 |
| Aug 19, 2025 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 1.53% | 15,262,600 |
| Aug 15, 2025 | 685.00 | 690.00 | 650.00 | 655.00 | 655.00 | -4.38% | 36,213,600 |
| Aug 14, 2025 | 690.00 | 710.00 | 670.00 | 685.00 | 685.00 | 0.74% | 74,033,900 |
| Aug 13, 2025 | 670.00 | 685.00 | 665.00 | 680.00 | 680.00 | 2.26% | 87,469,500 |
| Aug 12, 2025 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | 3.10% | 24,955,100 |
| Aug 11, 2025 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | - | 12,328,000 |
| Aug 8, 2025 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 0.78% | 28,401,600 |
| Aug 7, 2025 | 655.00 | 655.00 | 635.00 | 640.00 | 640.00 | -1.54% | 38,273,300 |
| Aug 6, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 17,318,400 |
| Aug 5, 2025 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | -1.52% | 30,815,600 |
| Aug 4, 2025 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | -2.94% | 28,710,700 |
| Aug 1, 2025 | 695.00 | 700.00 | 670.00 | 680.00 | 680.00 | -1.45% | 28,377,000 |
| Jul 31, 2025 | 650.00 | 700.00 | 645.00 | 690.00 | 690.00 | 6.98% | 118,460,300 |
| Jul 30, 2025 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | - | 11,000,500 |
| Jul 29, 2025 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | - | 13,812,300 |
| Jul 28, 2025 | 635.00 | 655.00 | 635.00 | 645.00 | 645.00 | 1.57% | 9,265,300 |
| Jul 25, 2025 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | -0.78% | 20,638,800 |
| Jul 24, 2025 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 18,238,000 |
| Jul 23, 2025 | 635.00 | 655.00 | 625.00 | 650.00 | 650.00 | 2.36% | 29,965,700 |
| Jul 22, 2025 | 655.00 | 660.00 | 625.00 | 635.00 | 635.00 | -3.05% | 39,642,800 |
| Jul 21, 2025 | 650.00 | 670.00 | 640.00 | 655.00 | 655.00 | 0.77% | 22,621,600 |
| Jul 18, 2025 | 685.00 | 690.00 | 650.00 | 650.00 | 650.00 | -5.11% | 38,108,500 |
| Jul 17, 2025 | 705.00 | 715.00 | 680.00 | 685.00 | 685.00 | -2.84% | 21,603,700 |
| Jul 16, 2025 | 685.00 | 715.00 | 675.00 | 705.00 | 705.00 | 4.44% | 35,184,600 |