PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia · Delayed Price · Currency is IDR 1,515.00
-45.00 (-2.88%)
Jul 31, 2026, 2:20 PM WIB
PT. Mitra Adiperkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,560.00 | 1,565.00 | 1,505.00 | 1,525.00 | - | -2.24% | 1,609,600 |
| 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 |
| Jul 8, 2026 | 1,535.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.63% | 310,113,000 |
| Jul 7, 2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 1.32% | 79,343,000 |
| Jul 6, 2026 | 1,515.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,515.00 | - | 78,758,400 |
| Jul 3, 2026 | 1,515.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | 0.33% | 73,774,900 |
| Jul 2, 2026 | 1,520.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,510.00 | -0.33% | 77,203,400 |
| Jul 1, 2026 | 1,520.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,514.97 | - | 85,617,100 |
| Jun 30, 2026 | 1,515.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,514.97 | 0.99% | 71,806,400 |
| Jun 29, 2026 | 1,515.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,500.07 | -0.33% | 38,798,500 |
| Jun 26, 2026 | 1,520.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,505.03 | -0.33% | 45,543,300 |
| Jun 25, 2026 | 1,515.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,510.00 | 0.33% | 62,186,800 |
| Jun 24, 2026 | 1,520.00 | 1,525.00 | 1,515.00 | 1,515.00 | 1,505.03 | -0.33% | 52,150,100 |
| Jun 23, 2026 | 1,515.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,510.00 | 0.33% | 45,445,400 |
| Jun 22, 2026 | 1,510.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,505.03 | 0.33% | 84,676,800 |
| Jun 19, 2026 | 1,510.00 | 1,515.00 | 1,505.00 | 1,510.00 | 1,500.07 | - | 59,087,300 |
| Jun 18, 2026 | 1,505.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,500.07 | 0.67% | 146,466,700 |
| Jun 17, 2026 | 1,485.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,490.13 | 1.69% | 120,208,500 |
| Jun 15, 2026 | 1,485.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,465.30 | -1.01% | 107,626,900 |
| Jun 12, 2026 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,480.20 | 0.34% | 73,594,900 |
| Jun 11, 2026 | 1,495.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,475.23 | -0.34% | 101,245,600 |
| Jun 10, 2026 | 1,490.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,480.20 | - | 77,033,000 |
| Jun 9, 2026 | 1,490.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,480.20 | 0.34% | 67,771,700 |
| Jun 8, 2026 | 1,490.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,475.23 | - | 53,032,800 |
| Jun 5, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,475.23 | -1.00% | 51,148,800 |
| Jun 4, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,490.13 | 0.33% | 78,076,000 |
| Jun 3, 2026 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,485.16 | 0.67% | 33,994,400 |
| Jun 2, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,475.23 | -0.67% | 126,539,400 |
| May 29, 2026 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,485.16 | -0.33% | 85,852,200 |
| May 26, 2026 | 1,495.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,490.13 | 0.33% | 24,203,700 |
| May 25, 2026 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,485.16 | -0.66% | 30,718,900 |
| May 22, 2026 | 1,495.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,495.10 | 1.35% | 20,573,200 |
| May 21, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,475.23 | 0.34% | 31,718,500 |
| May 20, 2026 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,470.26 | - | 51,184,100 |
| May 19, 2026 | 1,485.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,470.26 | -0.34% | 96,220,600 |