PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia · Delayed Price · Currency is IDR 1,340.00
+40.00 (3.08%)
At close: Feb 27, 2026
PT. Mitra Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,300.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,340.00 | 3.08% | 27,552,200 |
| Feb 26, 2026 | 1,310.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 38,806,700 |
| Feb 25, 2026 | 1,310.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 1.54% | 21,106,600 |
| Feb 24, 2026 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.41% | 30,829,100 |
| Feb 23, 2026 | 1,300.00 | 1,405.00 | 1,295.00 | 1,360.00 | 1,360.00 | 3.42% | 45,605,500 |
| Feb 20, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.13% | 7,711,800 |
| Feb 19, 2026 | 1,325.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 0.76% | 20,321,200 |
| Feb 18, 2026 | 1,325.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,320.00 | -0.38% | 16,086,600 |
| Feb 13, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 2.32% | 30,492,200 |
| Feb 12, 2026 | 1,330.00 | 1,335.00 | 1,285.00 | 1,295.00 | 1,295.00 | -2.63% | 27,145,000 |
| Feb 11, 2026 | 1,200.00 | 1,340.00 | 1,200.00 | 1,330.00 | 1,330.00 | 10.83% | 45,942,100 |
| Feb 10, 2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,200.00 | - | 6,668,200 |
| Feb 9, 2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 7,164,800 |
| Feb 6, 2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,215.00 | -1.62% | 7,200,600 |
| Feb 5, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.80% | 8,196,700 |
| Feb 4, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,245.00 | 1.63% | 16,377,200 |
| Feb 3, 2026 | 1,225.00 | 1,225.00 | 1,180.00 | 1,225.00 | 1,225.00 | 1.66% | 13,040,500 |
| Feb 2, 2026 | 1,220.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.69% | 18,614,800 |
| Jan 30, 2026 | 1,165.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2.16% | 32,454,400 |
| Jan 29, 2026 | 1,150.00 | 1,175.00 | 1,000.00 | 1,160.00 | 1,160.00 | -1.28% | 73,477,100 |
| Jan 28, 2026 | 1,225.00 | 1,245.00 | 1,135.00 | 1,175.00 | 1,175.00 | -5.24% | 65,678,100 |
| Jan 27, 2026 | 1,275.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.75% | 25,468,700 |
| Jan 26, 2026 | 1,265.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 1.59% | 16,414,300 |
| Jan 23, 2026 | 1,275.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,255.00 | -0.79% | 22,020,400 |
| Jan 22, 2026 | 1,215.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,265.00 | 4.55% | 46,929,800 |
| Jan 21, 2026 | 1,205.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 0.83% | 23,691,900 |
| Jan 20, 2026 | 1,175.00 | 1,215.00 | 1,155.00 | 1,200.00 | 1,200.00 | 2.13% | 36,890,400 |
| Jan 19, 2026 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.42% | 13,978,700 |
| Jan 15, 2026 | 1,190.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 32,630,300 |
| Jan 14, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2.61% | 55,938,200 |
| Jan 13, 2026 | 1,155.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.43% | 37,606,900 |
| Jan 12, 2026 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 28,989,900 |
| Jan 9, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | - | 17,456,100 |
| Jan 8, 2026 | 1,170.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,145.00 | -2.14% | 29,741,700 |
| Jan 7, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 25,193,300 |
| Jan 6, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.84% | 19,166,700 |
| Jan 5, 2026 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.42% | 9,251,300 |
| Jan 2, 2026 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.29% | 9,808,000 |
| Dec 30, 2025 | 1,190.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.85% | 12,713,500 |
| Dec 29, 2025 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.26% | 8,720,000 |
| Dec 24, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 0.85% | 10,185,600 |
| Dec 23, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 13,355,100 |
| Dec 22, 2025 | 1,200.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2.12% | 15,513,600 |
| Dec 19, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.26% | 10,032,200 |
| Dec 18, 2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 13,141,700 |
| Dec 17, 2025 | 1,170.00 | 1,225.00 | 1,165.00 | 1,225.00 | 1,225.00 | 6.06% | 33,072,800 |
| Dec 16, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 18,239,300 |
| Dec 15, 2025 | 1,195.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.26% | 10,523,200 |
| Dec 12, 2025 | 1,165.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 2.15% | 19,715,100 |
| Dec 11, 2025 | 1,195.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,165.00 | -2.10% | 20,885,400 |