PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
620.00
+10.00 (1.64%)
Sep 4, 2025, 4:14 PM WIB

IDX:MAPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025610.00625.00605.00620.00620.001.64%16,187,600
Sep 3, 2025610.00620.00600.00610.00610.00-57,059,600
Sep 2, 2025615.00630.00600.00610.00610.00-48,781,600
Sep 1, 2025620.00640.00600.00610.00610.00-3.17%49,094,800
Aug 29, 2025645.00650.00630.00630.00630.00-2.33%29,503,700
Aug 28, 2025640.00650.00635.00645.00645.000.78%9,527,600
Aug 27, 2025655.00655.00635.00640.00640.00-1.54%31,352,600
Aug 26, 2025660.00670.00645.00650.00650.00-0.76%34,875,400
Aug 25, 2025655.00665.00650.00655.00655.000.77%39,173,600
Aug 22, 2025650.00655.00640.00650.00650.000.78%15,909,300
Aug 21, 2025655.00660.00640.00645.00645.00-1.53%25,663,200
Aug 20, 2025665.00670.00645.00655.00655.00-1.50%23,795,900
Aug 19, 2025660.00675.00655.00665.00665.001.53%15,262,600
Aug 15, 2025685.00690.00650.00655.00655.00-4.38%36,213,600
Aug 14, 2025690.00710.00670.00685.00685.000.74%74,033,900
Aug 13, 2025670.00685.00665.00680.00680.002.26%87,469,500
Aug 12, 2025650.00670.00650.00665.00665.003.10%24,955,100
Aug 11, 2025650.00655.00645.00645.00645.00-12,328,000
Aug 8, 2025640.00660.00630.00645.00645.000.78%28,401,600
Aug 7, 2025655.00655.00635.00640.00640.00-1.54%38,273,300
Aug 6, 2025650.00655.00645.00650.00650.00-17,318,400
Aug 5, 2025660.00670.00645.00650.00650.00-1.52%30,815,600
Aug 4, 2025680.00680.00655.00660.00660.00-2.94%28,710,700
Aug 1, 2025695.00700.00670.00680.00680.00-1.45%28,377,000
Jul 31, 2025650.00700.00645.00690.00690.006.98%118,460,300
Jul 30, 2025650.00650.00635.00645.00645.00-11,000,500
Jul 29, 2025650.00650.00635.00645.00645.00-13,812,300
Jul 28, 2025635.00655.00635.00645.00645.001.57%9,265,300
Jul 25, 2025645.00650.00630.00635.00635.00-0.78%20,638,800
Jul 24, 2025650.00660.00640.00640.00640.00-1.54%18,238,000
Jul 23, 2025635.00655.00625.00650.00650.002.36%29,965,700
Jul 22, 2025655.00660.00625.00635.00635.00-3.05%39,642,800
Jul 21, 2025650.00670.00640.00655.00655.000.77%22,621,600
Jul 18, 2025685.00690.00650.00650.00650.00-5.11%38,108,500
Jul 17, 2025705.00715.00680.00685.00685.00-2.84%21,603,700
Jul 16, 2025685.00715.00675.00705.00705.004.44%35,184,600
Jul 15, 2025680.00690.00660.00675.00675.000.75%23,289,100
Jul 14, 2025680.00685.00655.00670.00670.00-33,470,200
Jul 11, 2025715.00720.00660.00670.00670.00-6.29%83,437,500
Jul 10, 2025740.00745.00705.00715.00715.00-2.72%35,256,600
Jul 9, 2025715.00755.00710.00735.00735.003.52%43,358,900
Jul 8, 2025775.00790.00700.00710.00706.00-8.39%52,565,100
Jul 7, 2025750.00910.00740.00775.00770.636.16%150,357,500
Jul 4, 2025720.00740.00720.00730.00725.890.69%11,396,100
Jul 3, 2025720.00730.00695.00725.00720.920.69%29,194,600
Jul 2, 2025705.00740.00700.00720.00715.942.86%38,316,900
Jul 1, 2025660.00700.00660.00700.00696.066.87%29,115,800
Jun 30, 2025650.00685.00630.00655.00651.312.34%26,924,300
Jun 26, 2025640.00650.00625.00640.00636.390.79%14,827,900
Jun 25, 2025680.00685.00635.00635.00631.42-5.22%22,136,600