PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia · Delayed Price · Currency is IDR 1,120.00
-20.00 (-1.75%)
Sep 9, 2025, 4:14 PM WIB
PT. Mitra Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,100.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,120.00 | -1.75% | 45,667,700 |
| Sep 8, 2025 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 30,368,400 |
| Sep 4, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.85% | 6,944,300 |
| Sep 3, 2025 | 1,180.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 14,389,100 |
| Sep 2, 2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.84% | 30,124,200 |
| Sep 1, 2025 | 1,170.00 | 1,205.00 | 1,130.00 | 1,190.00 | 1,190.00 | -1.24% | 20,559,300 |
| Aug 29, 2025 | 1,240.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.60% | 16,282,600 |
| Aug 28, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | -1.19% | 19,477,100 |
| Aug 27, 2025 | 1,320.00 | 1,320.00 | 1,260.00 | 1,265.00 | 1,265.00 | -4.17% | 14,286,700 |
| Aug 26, 2025 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.58% | 16,952,300 |
| Aug 25, 2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.37% | 9,482,600 |
| Aug 22, 2025 | 1,340.00 | 1,355.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1.50% | 25,536,500 |
| Aug 21, 2025 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.14% | 16,369,700 |
| Aug 20, 2025 | 1,320.00 | 1,350.00 | 1,260.00 | 1,315.00 | 1,315.00 | -0.38% | 47,327,300 |
| Aug 19, 2025 | 1,360.00 | 1,365.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.94% | 24,809,700 |
| Aug 15, 2025 | 1,320.00 | 1,360.00 | 1,285.00 | 1,360.00 | 1,360.00 | 3.03% | 43,139,400 |
| Aug 14, 2025 | 1,280.00 | 1,340.00 | 1,255.00 | 1,320.00 | 1,320.00 | 5.60% | 62,217,900 |
| Aug 13, 2025 | 1,210.00 | 1,270.00 | 1,195.00 | 1,250.00 | 1,250.00 | 4.17% | 47,567,400 |
| Aug 12, 2025 | 1,215.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | -1.23% | 13,604,300 |
| Aug 11, 2025 | 1,205.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 1.25% | 10,649,100 |
| Aug 8, 2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 9,874,500 |
| Aug 7, 2025 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.53% | 18,870,500 |
| Aug 6, 2025 | 1,170.00 | 1,210.00 | 1,160.00 | 1,185.00 | 1,185.00 | 3.04% | 16,649,700 |
| 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 |