PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia · Delayed Price · Currency is IDR 645.00
-20.00 (-3.01%)
At close: Jan 9, 2026
IDX:MAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 745.00 | 760.00 | 730.00 | 730.00 | 730.00 | -2.67% | 31,703,500 |
| Nov 13, 2025 | 760.00 | 765.00 | 725.00 | 750.00 | 750.00 | -0.66% | 46,431,100 |
| Nov 12, 2025 | 775.00 | 775.00 | 735.00 | 755.00 | 755.00 | -1.95% | 33,853,000 |
| Nov 11, 2025 | 785.00 | 790.00 | 765.00 | 770.00 | 770.00 | -1.91% | 27,754,100 |
| Nov 10, 2025 | 775.00 | 785.00 | 745.00 | 785.00 | 785.00 | 1.95% | 37,269,500 |
| Nov 7, 2025 | 785.00 | 785.00 | 755.00 | 770.00 | 770.00 | -1.28% | 24,742,300 |
| Nov 6, 2025 | 795.00 | 800.00 | 765.00 | 780.00 | 780.00 | -1.89% | 37,009,200 |
| Nov 5, 2025 | 760.00 | 820.00 | 760.00 | 795.00 | 795.00 | 3.92% | 151,627,600 |
| Nov 4, 2025 | 750.00 | 780.00 | 720.00 | 765.00 | 765.00 | 2.00% | 92,229,500 |
| 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 |