PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,240.00
-30.00 (-2.36%)
Oct 21, 2025, 3:49 PM WIB

PT. Mitra Adiperkasa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,285.001,290.001,235.001,240.001,240.00-2.36%9,325,100
Oct 20, 20251,275.001,310.001,240.001,270.001,270.000.40%29,498,500
Oct 17, 20251,250.001,290.001,235.001,265.001,265.001.20%55,258,200
Oct 16, 20251,160.001,265.001,155.001,250.001,250.008.70%76,109,200
Oct 15, 20251,165.001,170.001,140.001,150.001,150.00-0.86%20,728,000
Oct 14, 20251,190.001,195.001,150.001,160.001,160.00-1.69%17,910,300
Oct 13, 20251,185.001,200.001,150.001,180.001,180.00-1.26%24,427,500
Oct 10, 20251,190.001,200.001,170.001,195.001,195.001.27%22,551,000
Oct 9, 20251,175.001,200.001,170.001,180.001,180.001.29%12,603,700
Oct 8, 20251,180.001,190.001,150.001,165.001,165.00-0.85%14,483,800
Oct 7, 20251,175.001,210.001,170.001,175.001,175.00-19,116,500
Oct 6, 20251,155.001,200.001,150.001,175.001,175.001.73%23,872,000
Oct 3, 20251,160.001,170.001,135.001,155.001,155.00-0.43%15,150,700
Oct 2, 20251,140.001,175.001,140.001,160.001,160.001.75%31,273,900
Oct 1, 20251,135.001,155.001,130.001,140.001,140.001.33%16,633,700
Sep 30, 20251,150.001,170.001,125.001,125.001,125.00-1.32%27,472,600
Sep 29, 20251,140.001,165.001,125.001,140.001,140.000.44%17,410,000
Sep 26, 20251,135.001,140.001,125.001,135.001,135.00-18,047,400
Sep 25, 20251,145.001,150.001,125.001,135.001,135.000.44%40,168,800
Sep 24, 20251,165.001,175.001,125.001,130.001,130.00-3.00%27,844,900
Sep 23, 20251,175.001,185.001,165.001,165.001,165.00-0.85%14,825,800
Sep 22, 20251,195.001,205.001,165.001,175.001,175.00-2.49%14,825,800
Sep 19, 20251,225.001,225.001,180.001,205.001,205.00-1.23%26,671,100
Sep 18, 20251,275.001,285.001,220.001,220.001,220.00-3.94%24,551,500
Sep 17, 20251,240.001,285.001,240.001,270.001,270.003.25%33,533,300
Sep 16, 20251,205.001,230.001,185.001,230.001,230.002.50%24,737,100
Sep 15, 20251,195.001,205.001,185.001,200.001,200.001.69%24,724,700
Sep 12, 20251,190.001,190.001,165.001,180.001,180.000.43%23,768,100
Sep 11, 20251,225.001,240.001,175.001,175.001,175.00-63,481,700
Sep 10, 20251,115.001,220.001,110.001,175.001,175.004.91%130,407,800
Sep 9, 20251,100.001,125.001,095.001,120.001,120.00-1.75%46,838,000
Sep 8, 20251,170.001,180.001,140.001,140.001,140.00-2.56%30,368,400
Sep 4, 20251,185.001,195.001,165.001,170.001,170.00-0.85%6,944,300
Sep 3, 20251,180.001,205.001,165.001,180.001,180.00-14,389,100
Sep 2, 20251,190.001,200.001,160.001,180.001,180.00-0.84%30,124,200
Sep 1, 20251,170.001,205.001,130.001,190.001,190.00-1.24%20,559,300
Aug 29, 20251,240.001,245.001,200.001,205.001,205.00-3.60%16,282,600
Aug 28, 20251,250.001,260.001,235.001,250.001,250.00-1.19%19,477,100
Aug 27, 20251,320.001,320.001,260.001,265.001,265.00-4.17%14,286,700
Aug 26, 20251,355.001,360.001,315.001,320.001,320.00-2.58%16,952,300
Aug 25, 20251,360.001,375.001,355.001,355.001,355.000.37%9,482,600
Aug 22, 20251,340.001,355.001,305.001,350.001,350.001.50%25,536,500
Aug 21, 20251,315.001,340.001,300.001,330.001,330.001.14%16,369,700
Aug 20, 20251,320.001,350.001,260.001,315.001,315.00-0.38%47,327,300
Aug 19, 20251,360.001,365.001,300.001,320.001,320.00-2.94%24,809,700
Aug 15, 20251,320.001,360.001,285.001,360.001,360.003.03%43,139,400
Aug 14, 20251,280.001,340.001,255.001,320.001,320.005.60%62,217,900
Aug 13, 20251,210.001,270.001,195.001,250.001,250.004.17%47,567,400
Aug 12, 20251,215.001,245.001,195.001,200.001,200.00-1.23%13,604,300
Aug 11, 20251,205.001,220.001,175.001,215.001,215.001.25%10,649,100