PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia · Delayed Price · Currency is IDR 690.00
-10.00 (-1.43%)
Sep 22, 2026, 3:30 PM WIB
IDX:MAPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 700.00 | 700.00 | 670.00 | 680.00 | - | -2.86% | 6,676,900 |
| Sep 21, 2026 | 690.00 | 700.00 | 665.00 | 700.00 | 700.00 | 1.45% | 10,013,600 |
| Sep 18, 2026 | 670.00 | 690.00 | 655.00 | 690.00 | 690.00 | 3.76% | 15,519,400 |
| Sep 17, 2026 | 645.00 | 675.00 | 645.00 | 665.00 | 665.00 | 3.10% | 9,162,200 |
| Sep 16, 2026 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | - | 7,296,700 |
| Sep 15, 2026 | 660.00 | 670.00 | 645.00 | 645.00 | 645.00 | -0.77% | 9,387,600 |
| Sep 14, 2026 | 665.00 | 670.00 | 640.00 | 650.00 | 650.00 | -1.52% | 16,051,700 |
| Sep 11, 2026 | 690.00 | 690.00 | 655.00 | 660.00 | 660.00 | -5.04% | 17,191,600 |
| Sep 10, 2026 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 10,436,700 |
| Sep 9, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 9,576,400 |
| Sep 8, 2026 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 1.45% | 8,772,300 |
| Sep 7, 2026 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | -1.43% | 4,473,000 |
| Sep 4, 2026 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 13,970,000 |
| Sep 3, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 0.72% | 26,151,000 |
| Sep 2, 2026 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | -2.11% | 17,902,400 |
| Sep 1, 2026 | 720.00 | 730.00 | 710.00 | 710.00 | 710.00 | -1.39% | 10,946,800 |
| Aug 31, 2026 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | -0.69% | 21,641,700 |
| Aug 28, 2026 | 705.00 | 730.00 | 700.00 | 725.00 | 725.00 | 2.84% | 27,320,400 |
| Aug 27, 2026 | 675.00 | 720.00 | 675.00 | 705.00 | 705.00 | 4.44% | 35,984,900 |
| Aug 26, 2026 | 655.00 | 690.00 | 650.00 | 675.00 | 675.00 | 3.05% | 51,020,000 |
| Aug 24, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.24% | 4,572,500 |
| Aug 21, 2026 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | -0.74% | 13,597,500 |
| Aug 20, 2026 | 645.00 | 680.00 | 640.00 | 675.00 | 675.00 | 4.65% | 30,155,100 |
| Aug 19, 2026 | 675.00 | 675.00 | 645.00 | 645.00 | 645.00 | -4.44% | 10,704,600 |
| Aug 18, 2026 | 680.00 | 680.00 | 630.00 | 675.00 | 675.00 | 3.05% | 37,040,000 |
| Aug 14, 2026 | 645.00 | 655.00 | 635.00 | 655.00 | 655.00 | 3.15% | 12,049,000 |
| Aug 13, 2026 | 630.00 | 640.00 | 620.00 | 635.00 | 635.00 | 0.79% | 9,443,400 |
| Aug 12, 2026 | 640.00 | 655.00 | 625.00 | 630.00 | 630.00 | -1.56% | 20,462,600 |
| Aug 11, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | -3.03% | 23,901,700 |
| Aug 10, 2026 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | -2.22% | 16,545,300 |
| Aug 7, 2026 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | - | 6,924,100 |
| Aug 6, 2026 | 685.00 | 685.00 | 665.00 | 675.00 | 675.00 | - | 9,232,900 |
| Aug 5, 2026 | 665.00 | 695.00 | 650.00 | 675.00 | 675.00 | 1.50% | 55,370,600 |
| Aug 4, 2026 | 675.00 | 690.00 | 655.00 | 665.00 | 665.00 | -1.48% | 110,513,500 |
| Aug 3, 2026 | 640.00 | 705.00 | 635.00 | 675.00 | 675.00 | 3.85% | 105,522,700 |
| Jul 31, 2026 | 630.00 | 650.00 | 625.00 | 650.00 | 650.00 | 2.36% | 25,703,200 |
| Jul 30, 2026 | 605.00 | 645.00 | 600.00 | 635.00 | 635.00 | 5.83% | 20,368,000 |
| Jul 29, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 7,518,400 |
| Jul 28, 2026 | 585.00 | 605.00 | 580.00 | 595.00 | 595.00 | 1.71% | 11,917,500 |
| Jul 27, 2026 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | -3.31% | 7,220,900 |
| Jul 24, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | - | 5,178,400 |
| Jul 23, 2026 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | -2.42% | 14,291,500 |
| Jul 22, 2026 | 635.00 | 640.00 | 610.00 | 620.00 | 620.00 | -2.36% | 47,382,500 |
| Jul 21, 2026 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | -0.78% | 19,155,800 |
| Jul 20, 2026 | 630.00 | 655.00 | 620.00 | 640.00 | 640.00 | 1.59% | 12,994,100 |
| Jul 17, 2026 | 610.00 | 640.00 | 605.00 | 630.00 | 630.00 | 3.28% | 35,387,000 |
| Jul 16, 2026 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | -0.81% | 8,189,300 |
| Jul 15, 2026 | 600.00 | 635.00 | 590.00 | 615.00 | 615.00 | 3.36% | 39,439,300 |
| Jul 14, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 22,458,100 |
| Jul 13, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 8,638,800 |