PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia · Delayed Price · Currency is IDR 605.00
-15.00 (-2.42%)
Jul 23, 2026, 3:49 PM WIB
IDX:MAPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | - | 0.81% | 20,300 |
| 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 |
| Jul 10, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 12,459,500 |
| Jul 9, 2026 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 1.67% | 15,384,300 |
| Jul 8, 2026 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | -0.83% | 22,503,800 |
| Jul 7, 2026 | 595.00 | 610.00 | 585.00 | 605.00 | 605.00 | 2.54% | 26,691,400 |
| Jul 6, 2026 | 610.00 | 615.00 | 575.00 | 590.00 | 590.00 | -4.07% | 38,481,900 |
| Jul 3, 2026 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | 0.65% | 7,408,500 |
| Jul 2, 2026 | 605.00 | 625.00 | 605.00 | 615.00 | 611.00 | 1.65% | 9,514,300 |
| Jul 1, 2026 | 615.00 | 625.00 | 605.00 | 605.00 | 601.07 | -2.42% | 3,035,400 |
| Jun 30, 2026 | 630.00 | 630.00 | 600.00 | 620.00 | 615.97 | -0.80% | 15,891,800 |
| Jun 29, 2026 | 635.00 | 640.00 | 620.00 | 625.00 | 620.93 | -0.79% | 45,794,900 |
| Jun 26, 2026 | 640.00 | 650.00 | 620.00 | 630.00 | 625.90 | -0.79% | 65,024,500 |
| Jun 25, 2026 | 600.00 | 635.00 | 600.00 | 635.00 | 630.87 | 5.83% | 75,848,600 |
| Jun 24, 2026 | 620.00 | 625.00 | 590.00 | 600.00 | 596.10 | -3.23% | 26,384,900 |
| Jun 23, 2026 | 610.00 | 620.00 | 600.00 | 620.00 | 615.97 | 2.48% | 11,786,300 |
| Jun 22, 2026 | 595.00 | 620.00 | 585.00 | 605.00 | 601.07 | 1.68% | 16,191,100 |
| Jun 19, 2026 | 600.00 | 605.00 | 585.00 | 595.00 | 591.13 | -0.83% | 14,333,900 |
| Jun 18, 2026 | 600.00 | 600.00 | 570.00 | 600.00 | 596.10 | 0.84% | 10,402,400 |
| Jun 17, 2026 | 610.00 | 610.00 | 585.00 | 595.00 | 591.13 | -0.83% | 9,421,800 |
| Jun 15, 2026 | 565.00 | 610.00 | 560.00 | 600.00 | 596.10 | 6.19% | 15,325,900 |
| Jun 12, 2026 | 565.00 | 570.00 | 545.00 | 565.00 | 561.33 | - | 22,530,400 |
| Jun 11, 2026 | 550.00 | 575.00 | 545.00 | 565.00 | 561.33 | 2.73% | 15,876,500 |
| Jun 10, 2026 | 540.00 | 560.00 | 530.00 | 550.00 | 546.42 | 0.92% | 15,574,300 |
| Jun 9, 2026 | 515.00 | 545.00 | 515.00 | 545.00 | 541.46 | 2.83% | 25,732,000 |
| Jun 8, 2026 | 565.00 | 565.00 | 515.00 | 530.00 | 526.55 | -7.02% | 25,463,100 |
| Jun 5, 2026 | 585.00 | 585.00 | 565.00 | 570.00 | 566.29 | - | 29,168,700 |
| Jun 4, 2026 | 605.00 | 605.00 | 560.00 | 570.00 | 566.29 | -5.00% | 20,110,700 |
| Jun 3, 2026 | 635.00 | 635.00 | 590.00 | 600.00 | 596.10 | -4.00% | 21,714,000 |
| Jun 2, 2026 | 640.00 | 650.00 | 615.00 | 625.00 | 620.93 | -2.34% | 18,192,000 |
| May 29, 2026 | 605.00 | 665.00 | 590.00 | 640.00 | 635.84 | 5.79% | 84,674,800 |
| May 26, 2026 | 615.00 | 615.00 | 605.00 | 605.00 | 601.07 | -1.63% | 3,219,100 |
| May 25, 2026 | 590.00 | 620.00 | 580.00 | 615.00 | 611.00 | 6.03% | 15,221,800 |
| May 22, 2026 | 595.00 | 595.00 | 570.00 | 580.00 | 576.23 | -2.52% | 7,236,900 |
| May 21, 2026 | 585.00 | 610.00 | 585.00 | 595.00 | 591.13 | 1.71% | 21,454,100 |
| May 20, 2026 | 595.00 | 600.00 | 575.00 | 585.00 | 581.20 | -1.68% | 12,671,800 |
| May 19, 2026 | 605.00 | 615.00 | 585.00 | 595.00 | 591.13 | -1.65% | 25,586,500 |
| May 18, 2026 | 615.00 | 615.00 | 590.00 | 605.00 | 601.07 | -1.63% | 22,575,600 |
| May 13, 2026 | 650.00 | 655.00 | 615.00 | 615.00 | 611.00 | -5.38% | 26,782,600 |
| May 12, 2026 | 655.00 | 660.00 | 635.00 | 650.00 | 645.77 | - | 22,536,400 |
| May 11, 2026 | 680.00 | 680.00 | 640.00 | 650.00 | 645.77 | -1.52% | 38,639,000 |
| May 8, 2026 | 630.00 | 665.00 | 630.00 | 660.00 | 655.71 | 5.60% | 79,914,700 |
| May 7, 2026 | 620.00 | 630.00 | 600.00 | 625.00 | 620.93 | 2.46% | 54,341,900 |