PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia · Delayed Price · Currency is IDR 795.00
+30.00 (3.92%)
Nov 5, 2025, 4:14 PM WIB
IDX:MAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 760.00 | 820.00 | 760.00 | 795.00 | 795.00 | 3.92% | 131,677,300 |
| Nov 4, 2025 | 750.00 | 780.00 | 720.00 | 765.00 | 765.00 | 2.00% | 92,240,100 |
| Nov 3, 2025 | 750.00 | 775.00 | 720.00 | 750.00 | 750.00 | 7.14% | 126,009,700 |
| Oct 31, 2025 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | -2.10% | 66,187,900 |
| Oct 30, 2025 | 740.00 | 740.00 | 700.00 | 715.00 | 715.00 | -2.72% | 59,495,300 |
| Oct 29, 2025 | 720.00 | 750.00 | 715.00 | 735.00 | 735.00 | 2.80% | 67,133,100 |
| Oct 28, 2025 | 665.00 | 720.00 | 660.00 | 715.00 | 715.00 | 7.52% | 88,589,700 |
| Oct 27, 2025 | 630.00 | 670.00 | 620.00 | 665.00 | 665.00 | 5.56% | 61,330,000 |
| Oct 24, 2025 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | -1.56% | 27,406,000 |
| Oct 23, 2025 | 610.00 | 660.00 | 605.00 | 640.00 | 640.00 | 4.92% | 58,561,600 |
| Oct 22, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | -1.61% | 16,826,500 |
| Oct 21, 2025 | 645.00 | 645.00 | 615.00 | 620.00 | 620.00 | -3.13% | 31,909,200 |
| Oct 20, 2025 | 605.00 | 645.00 | 600.00 | 640.00 | 640.00 | 6.67% | 77,168,500 |
| Oct 17, 2025 | 605.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.83% | 22,196,600 |
| Oct 16, 2025 | 615.00 | 625.00 | 590.00 | 605.00 | 605.00 | -1.63% | 45,593,900 |
| Oct 15, 2025 | 565.00 | 615.00 | 560.00 | 615.00 | 615.00 | 9.82% | 70,120,500 |
| Oct 14, 2025 | 575.00 | 575.00 | 540.00 | 560.00 | 560.00 | -0.88% | 41,825,600 |
| Oct 13, 2025 | 570.00 | 575.00 | 550.00 | 565.00 | 565.00 | -0.88% | 51,271,400 |
| Oct 10, 2025 | 550.00 | 585.00 | 550.00 | 570.00 | 570.00 | 3.64% | 50,752,300 |
| Oct 9, 2025 | 530.00 | 555.00 | 525.00 | 550.00 | 550.00 | 3.77% | 32,105,100 |
| Oct 8, 2025 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | - | 15,654,100 |
| Oct 7, 2025 | 545.00 | 550.00 | 520.00 | 530.00 | 530.00 | -2.75% | 25,875,200 |
| Oct 6, 2025 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | - | 17,833,900 |
| Oct 3, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 14,050,000 |
| Oct 2, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -1.80% | 20,003,800 |
| Oct 1, 2025 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 2.78% | 28,042,500 |
| Sep 30, 2025 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.82% | 21,919,200 |
| Sep 29, 2025 | 525.00 | 555.00 | 525.00 | 550.00 | 550.00 | 5.77% | 22,589,100 |
| Sep 26, 2025 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 30,619,700 |
| 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 |