PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia · Delayed Price · Currency is IDR 575.00
-5.00 (-0.86%)
Oct 30, 2026, 4:08 PM WIB
IDX:MAPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 13,194,000 |
| Oct 29, 2026 | 590.00 | 600.00 | 570.00 | 580.00 | 580.00 | - | 26,506,500 |
| Oct 28, 2026 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | - | 23,236,600 |
| Oct 27, 2026 | 615.00 | 620.00 | 580.00 | 580.00 | 580.00 | -2.52% | 38,971,800 |
| Oct 26, 2026 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | 1.71% | 8,009,700 |
| Oct 23, 2026 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 13,346,300 |
| Oct 22, 2026 | 545.00 | 585.00 | 540.00 | 585.00 | 585.00 | 7.34% | 48,292,100 |
| Oct 21, 2026 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 13,220,300 |
| Oct 20, 2026 | 540.00 | 560.00 | 496.00 | 550.00 | 550.00 | 10.89% | 48,985,700 |
| Oct 19, 2026 | 484.00 | 525.00 | 484.00 | 496.00 | 496.00 | -4.62% | 160,285,100 |
| Oct 16, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -14.75% | 28,222,500 |
| Oct 15, 2026 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | -0.81% | 19,550,800 |
| Oct 14, 2026 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 18,739,200 |
| Oct 13, 2026 | 625.00 | 625.00 | 590.00 | 620.00 | 620.00 | -0.80% | 41,235,200 |
| Oct 12, 2026 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | - | 4,608,500 |
| Oct 9, 2026 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | - | 12,618,600 |
| Oct 8, 2026 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | -2.34% | 8,816,300 |
| Oct 7, 2026 | 645.00 | 650.00 | 615.00 | 640.00 | 640.00 | -0.78% | 15,742,300 |
| Oct 6, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 0.78% | 3,086,600 |
| Oct 5, 2026 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 4,171,900 |
| Oct 2, 2026 | 645.00 | 660.00 | 630.00 | 650.00 | 650.00 | 3.17% | 13,411,800 |
| Oct 1, 2026 | 610.00 | 645.00 | 610.00 | 630.00 | 630.00 | 0.80% | 19,568,600 |
| Sep 30, 2026 | 650.00 | 660.00 | 625.00 | 625.00 | 625.00 | -3.85% | 20,650,300 |
| Sep 29, 2026 | 640.00 | 660.00 | 630.00 | 650.00 | 650.00 | 1.56% | 12,615,400 |
| Sep 28, 2026 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 14,375,100 |
| Sep 25, 2026 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 0.78% | 9,131,600 |
| Sep 24, 2026 | 685.00 | 695.00 | 640.00 | 645.00 | 645.00 | -5.15% | 25,371,100 |
| Sep 23, 2026 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | 8,937,100 |
| Sep 22, 2026 | 700.00 | 700.00 | 670.00 | 695.00 | 695.00 | -0.71% | 12,618,200 |
| 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 |