PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia · Delayed Price · Currency is IDR 1,500.00
+45.00 (3.09%)
Sep 18, 2026, 4:11 PM WIB
PT. Mitra Adiperkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,460.00 | 1,510.00 | 1,460.00 | 1,490.00 | - | 2.41% | 13,721,300 |
| Sep 17, 2026 | 1,380.00 | 1,490.00 | 1,370.00 | 1,455.00 | 1,455.00 | 5.43% | 12,439,600 |
| Sep 16, 2026 | 1,380.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,380.00 | -0.36% | 6,026,500 |
| Sep 15, 2026 | 1,330.00 | 1,440.00 | 1,330.00 | 1,385.00 | 1,385.00 | 4.53% | 17,814,200 |
| Sep 14, 2026 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.12% | 5,956,600 |
| Sep 11, 2026 | 1,385.00 | 1,385.00 | 1,325.00 | 1,340.00 | 1,340.00 | -2.19% | 5,282,700 |
| Sep 10, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.74% | 4,742,800 |
| Sep 9, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.51% | 5,918,600 |
| Sep 8, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.36% | 2,140,100 |
| Sep 7, 2026 | 1,435.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.46% | 3,868,900 |
| Sep 4, 2026 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.35% | 2,953,100 |
| Sep 3, 2026 | 1,435.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 4,392,200 |
| Sep 2, 2026 | 1,470.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.39% | 3,378,400 |
| Sep 1, 2026 | 1,415.00 | 1,470.00 | 1,415.00 | 1,465.00 | 1,465.00 | 4.64% | 6,672,400 |
| Aug 31, 2026 | 1,495.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.35% | 21,821,800 |
| Aug 28, 2026 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,495.00 | -0.33% | 1,483,400 |
| Aug 27, 2026 | 1,460.00 | 1,505.00 | 1,455.00 | 1,500.00 | 1,500.00 | 3.09% | 2,036,800 |
| Aug 26, 2026 | 1,505.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.00% | 1,841,700 |
| Aug 24, 2026 | 1,515.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.66% | 2,161,200 |
| Aug 21, 2026 | 1,520.00 | 1,580.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.33% | 5,925,300 |
| Aug 20, 2026 | 1,500.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 1.00% | 2,620,300 |
| Aug 19, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.64% | 2,343,100 |
| Aug 18, 2026 | 1,505.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 2.01% | 5,170,800 |
| Aug 14, 2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,495.00 | 1,495.00 | -0.99% | 4,519,600 |
| Aug 13, 2026 | 1,525.00 | 1,580.00 | 1,505.00 | 1,510.00 | 1,510.00 | - | 5,575,900 |
| Aug 12, 2026 | 1,540.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.95% | 8,548,200 |
| Aug 11, 2026 | 1,620.00 | 1,625.00 | 1,540.00 | 1,540.00 | 1,540.00 | -5.23% | 6,423,600 |
| Aug 10, 2026 | 1,610.00 | 1,640.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1.25% | 5,030,200 |
| Aug 7, 2026 | 1,695.00 | 1,700.00 | 1,595.00 | 1,605.00 | 1,605.00 | -5.03% | 99,163,100 |
| Aug 6, 2026 | 1,670.00 | 1,690.00 | 1,550.00 | 1,690.00 | 1,690.00 | 1.20% | 12,627,000 |
| Aug 5, 2026 | 1,780.00 | 1,780.00 | 1,660.00 | 1,670.00 | 1,670.00 | -6.18% | 10,765,000 |
| Aug 4, 2026 | 1,890.00 | 1,915.00 | 1,700.00 | 1,780.00 | 1,780.00 | -6.07% | 41,475,700 |
| Aug 3, 2026 | 1,560.00 | 1,940.00 | 1,555.00 | 1,895.00 | 1,895.00 | 21.86% | 52,537,000 |
| Jul 31, 2026 | 1,560.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,555.00 | -0.32% | 4,071,000 |
| Jul 30, 2026 | 1,495.00 | 1,560.00 | 1,485.00 | 1,560.00 | 1,560.00 | 6.12% | 9,652,600 |
| Jul 29, 2026 | 1,405.00 | 1,500.00 | 1,395.00 | 1,470.00 | 1,470.00 | 2.80% | 3,978,900 |
| Jul 28, 2026 | 1,425.00 | 1,450.00 | 1,360.00 | 1,430.00 | 1,430.00 | 0.35% | 2,508,700 |
| Jul 27, 2026 | 1,510.00 | 1,520.00 | 1,425.00 | 1,425.00 | 1,425.00 | -6.25% | 2,753,100 |
| Jul 24, 2026 | 1,515.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 0.33% | 2,027,500 |
| Jul 23, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,515.00 | - | 3,228,200 |
| Jul 22, 2026 | 1,525.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | - | 3,421,600 |
| Jul 21, 2026 | 1,515.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 0.66% | 3,324,000 |
| Jul 20, 2026 | 1,520.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.99% | 1,596,200 |
| Jul 17, 2026 | 1,475.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,520.00 | 3.40% | 4,668,200 |
| Jul 16, 2026 | 1,525.00 | 1,535.00 | 1,435.00 | 1,470.00 | 1,470.00 | -3.61% | 6,301,400 |
| Jul 15, 2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.65% | 18,256,900 |
| Jul 14, 2026 | 1,535.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 32,224,500 |
| Jul 13, 2026 | 1,535.00 | 1,540.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.65% | 140,977,500 |
| Jul 10, 2026 | 1,525.00 | 1,540.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 12,450,800 |
| Jul 9, 2026 | 1,515.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.99% | 127,403,400 |