PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia · Delayed Price · Currency is IDR 700.00
+20.00 (2.94%)
Jan 30, 2026, 4:09 PM WIB
IDX:MAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 695.00 | 705.00 | 680.00 | 700.00 | - | 2.94% | 53,681,500 |
| Jan 29, 2026 | 660.00 | 685.00 | 590.00 | 680.00 | 680.00 | 2.26% | 53,172,000 |
| Jan 28, 2026 | 665.00 | 685.00 | 645.00 | 665.00 | 665.00 | -2.21% | 59,006,100 |
| Jan 27, 2026 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -0.73% | 39,880,600 |
| Jan 26, 2026 | 670.00 | 690.00 | 650.00 | 685.00 | 685.00 | 3.01% | 41,921,700 |
| Jan 23, 2026 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | 3.10% | 33,530,400 |
| Jan 22, 2026 | 630.00 | 660.00 | 625.00 | 645.00 | 645.00 | 4.03% | 25,780,800 |
| Jan 21, 2026 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | -0.80% | 10,656,300 |
| Jan 20, 2026 | 645.00 | 650.00 | 620.00 | 625.00 | 625.00 | -2.34% | 17,190,500 |
| Jan 19, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 1.59% | 11,329,600 |
| Jan 15, 2026 | 630.00 | 640.00 | 625.00 | 630.00 | 630.00 | - | 9,589,100 |
| Jan 14, 2026 | 625.00 | 645.00 | 625.00 | 630.00 | 630.00 | 0.80% | 8,014,500 |
| Jan 13, 2026 | 635.00 | 640.00 | 615.00 | 625.00 | 625.00 | -2.34% | 23,337,000 |
| Jan 12, 2026 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 20,133,800 |
| Jan 9, 2026 | 660.00 | 665.00 | 640.00 | 645.00 | 645.00 | -3.01% | 16,492,400 |
| Jan 8, 2026 | 665.00 | 675.00 | 655.00 | 665.00 | 665.00 | 0.76% | 22,149,600 |
| Jan 7, 2026 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 1.54% | 20,886,900 |
| Jan 6, 2026 | 680.00 | 690.00 | 645.00 | 650.00 | 650.00 | -4.41% | 49,363,700 |
| Jan 5, 2026 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | -1.45% | 12,593,100 |
| Jan 2, 2026 | 675.00 | 700.00 | 675.00 | 690.00 | 690.00 | 2.99% | 12,178,200 |
| Dec 30, 2025 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 20,363,700 |
| Dec 29, 2025 | 680.00 | 685.00 | 660.00 | 670.00 | 670.00 | -1.47% | 18,166,600 |
| Dec 24, 2025 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | 8,518,400 |
| Dec 23, 2025 | 715.00 | 715.00 | 675.00 | 695.00 | 695.00 | -2.80% | 48,216,000 |
| Dec 22, 2025 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | - | 22,363,400 |
| Dec 19, 2025 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -0.69% | 17,824,500 |
| Dec 18, 2025 | 745.00 | 750.00 | 715.00 | 720.00 | 720.00 | -3.36% | 20,305,200 |
| Dec 17, 2025 | 720.00 | 745.00 | 720.00 | 745.00 | 745.00 | 4.20% | 45,033,800 |
| Dec 16, 2025 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 18,637,400 |
| Dec 15, 2025 | 720.00 | 740.00 | 710.00 | 720.00 | 720.00 | - | 22,191,100 |
| Dec 12, 2025 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | - | 11,997,400 |
| Dec 11, 2025 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 0.70% | 17,891,700 |
| Dec 10, 2025 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 11,601,200 |
| Dec 9, 2025 | 715.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.70% | 26,286,800 |
| Dec 8, 2025 | 735.00 | 740.00 | 710.00 | 715.00 | 715.00 | -1.38% | 19,647,200 |
| Dec 5, 2025 | 710.00 | 740.00 | 710.00 | 725.00 | 725.00 | 2.11% | 23,858,700 |
| Dec 4, 2025 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | -1.39% | 21,409,100 |
| Dec 3, 2025 | 740.00 | 740.00 | 715.00 | 720.00 | 720.00 | -1.37% | 14,013,700 |
| Dec 2, 2025 | 730.00 | 740.00 | 720.00 | 730.00 | 730.00 | - | 11,711,900 |
| Dec 1, 2025 | 750.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.67% | 38,502,400 |
| Nov 28, 2025 | 725.00 | 755.00 | 720.00 | 750.00 | 750.00 | 3.45% | 32,691,800 |
| Nov 27, 2025 | 740.00 | 740.00 | 715.00 | 725.00 | 725.00 | -2.03% | 7,155,600 |
| Nov 26, 2025 | 715.00 | 740.00 | 710.00 | 740.00 | 740.00 | 3.50% | 16,495,100 |
| Nov 25, 2025 | 735.00 | 740.00 | 710.00 | 715.00 | 715.00 | -2.72% | 10,468,600 |
| Nov 24, 2025 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | -1.34% | 19,016,600 |
| Nov 21, 2025 | 745.00 | 760.00 | 735.00 | 745.00 | 745.00 | - | 24,401,800 |
| Nov 20, 2025 | 735.00 | 750.00 | 725.00 | 745.00 | 745.00 | 2.05% | 17,225,500 |
| Nov 19, 2025 | 725.00 | 740.00 | 715.00 | 730.00 | 730.00 | 1.39% | 14,470,900 |
| Nov 18, 2025 | 735.00 | 745.00 | 720.00 | 720.00 | 720.00 | -3.36% | 38,370,200 |
| Nov 17, 2025 | 730.00 | 745.00 | 705.00 | 745.00 | 745.00 | 2.05% | 41,737,300 |