PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia · Delayed Price · Currency is IDR 1,215.00
+30.00 (2.53%)
Aug 7, 2025, 11:58 AM WIB
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,170.00 | 1,210.00 | 1,160.00 | 1,185.00 | 1,185.00 | 3.04% | 15,376,300 |
| Aug 5, 2025 | 1,165.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 14,545,500 |
| Aug 4, 2025 | 1,200.00 | 1,205.00 | 1,150.00 | 1,165.00 | 1,165.00 | -3.32% | 22,575,900 |
| Aug 1, 2025 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2.55% | 29,838,100 |
| Jul 31, 2025 | 1,125.00 | 1,215.00 | 1,125.00 | 1,175.00 | 1,175.00 | 5.86% | 80,492,200 |
| Jul 30, 2025 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 10,205,400 |
| Jul 29, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.44% | 17,353,800 |
| Jul 28, 2025 | 1,165.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,125.00 | -3.02% | 11,531,600 |
| Jul 25, 2025 | 1,145.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.31% | 14,141,600 |
| Jul 24, 2025 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.87% | 12,422,500 |
| Jul 23, 2025 | 1,110.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,155.00 | 4.05% | 29,448,300 |
| Jul 22, 2025 | 1,140.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.63% | 17,668,000 |
| Jul 21, 2025 | 1,150.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.88% | 14,435,400 |
| Jul 18, 2025 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,130.00 | -4.64% | 35,986,400 |
| Jul 17, 2025 | 1,195.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 32,663,700 |
| Jul 16, 2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | -2.46% | 15,965,000 |
| Jul 15, 2025 | 1,195.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,220.00 | 2.09% | 32,284,200 |
| Jul 14, 2025 | 1,220.00 | 1,230.00 | 1,165.00 | 1,195.00 | 1,195.00 | -0.83% | 35,873,800 |
| Jul 11, 2025 | 1,200.00 | 1,210.00 | 1,165.00 | 1,205.00 | 1,205.00 | 1.69% | 31,392,300 |
| Jul 10, 2025 | 1,240.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,185.00 | -4.44% | 16,146,700 |
| Jul 9, 2025 | 1,215.00 | 1,245.00 | 1,190.00 | 1,240.00 | 1,240.00 | 0.81% | 14,620,200 |
| Jul 8, 2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,220.00 | -1.60% | 11,331,500 |
| Jul 7, 2025 | 1,230.00 | 1,300.00 | 1,225.00 | 1,250.00 | 1,239.84 | 0.81% | 22,206,900 |
| Jul 4, 2025 | 1,235.00 | 1,265.00 | 1,205.00 | 1,240.00 | 1,229.92 | 0.40% | 8,495,700 |
| Jul 3, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,224.96 | -1.20% | 10,357,000 |
| Jul 2, 2025 | 1,220.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,239.84 | 2.46% | 13,914,300 |
| Jul 1, 2025 | 1,220.00 | 1,260.00 | 1,190.00 | 1,220.00 | 1,210.08 | 3.39% | 21,941,100 |
| Jun 30, 2025 | 1,170.00 | 1,215.00 | 1,135.00 | 1,180.00 | 1,170.41 | 4.89% | 26,310,400 |
| Jun 26, 2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,115.85 | 1.35% | 8,197,100 |
| Jun 25, 2025 | 1,160.00 | 1,165.00 | 1,105.00 | 1,110.00 | 1,100.98 | -3.90% | 15,712,800 |
| Jun 24, 2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,145.61 | 5.48% | 31,690,200 |
| Jun 23, 2025 | 1,150.00 | 1,160.00 | 1,080.00 | 1,095.00 | 1,086.10 | -6.41% | 23,219,500 |
| Jun 20, 2025 | 1,185.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,160.49 | -1.27% | 43,227,100 |
| Jun 19, 2025 | 1,250.00 | 1,250.00 | 1,170.00 | 1,185.00 | 1,175.37 | -4.82% | 17,543,300 |
| Jun 18, 2025 | 1,225.00 | 1,250.00 | 1,185.00 | 1,245.00 | 1,234.88 | 1.63% | 15,420,400 |
| Jun 17, 2025 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,215.04 | 1.24% | 5,729,200 |
| Jun 16, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,200.16 | -3.97% | 11,182,000 |
| Jun 13, 2025 | 1,270.00 | 1,270.00 | 1,225.00 | 1,260.00 | 1,249.76 | -0.40% | 38,371,100 |
| Jun 12, 2025 | 1,265.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,254.72 | 0.40% | 7,699,400 |
| Jun 11, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,249.76 | -1.56% | 4,579,800 |
| Jun 10, 2025 | 1,260.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,269.59 | 1.59% | 11,160,100 |
| Jun 5, 2025 | 1,280.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,249.76 | -0.79% | 13,913,300 |
| Jun 4, 2025 | 1,270.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,259.67 | - | 4,595,700 |
| Jun 3, 2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,259.67 | -1.17% | 8,776,600 |
| Jun 2, 2025 | 1,305.00 | 1,330.00 | 1,265.00 | 1,285.00 | 1,274.55 | -1.15% | 18,221,900 |
| May 28, 2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,289.43 | -3.70% | 30,529,500 |
| May 27, 2025 | 1,305.00 | 1,410.00 | 1,300.00 | 1,350.00 | 1,339.02 | 3.45% | 65,462,600 |
| May 26, 2025 | 1,345.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,294.39 | -2.61% | 23,227,900 |
| May 23, 2025 | 1,355.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,329.11 | -0.74% | 21,416,400 |
| May 22, 2025 | 1,305.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,339.02 | 3.45% | 28,738,900 |