PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia · Delayed Price · Currency is IDR 1,260.00
-60.00 (-4.55%)
Oct 29, 2026, 4:14 PM WIB
PT. Mitra Adiperkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,335.00 | 1,335.00 | 1,250.00 | 1,260.00 | 1,260.00 | -4.55% | 1,851,900 |
| Oct 28, 2026 | 1,330.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | - | 2,073,600 |
| Oct 27, 2026 | 1,335.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.38% | 1,791,200 |
| Oct 26, 2026 | 1,400.00 | 1,405.00 | 1,325.00 | 1,325.00 | 1,325.00 | -4.68% | 1,869,800 |
| Oct 23, 2026 | 1,380.00 | 1,430.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 2,748,500 |
| Oct 22, 2026 | 1,250.00 | 1,420.00 | 1,235.00 | 1,390.00 | 1,390.00 | 10.76% | 8,000,000 |
| Oct 21, 2026 | 1,260.00 | 1,320.00 | 1,235.00 | 1,255.00 | 1,255.00 | -5.28% | 12,398,400 |
| Oct 20, 2026 | 1,190.00 | 1,330.00 | 1,190.00 | 1,325.00 | 1,325.00 | 7.72% | 4,038,900 |
| Oct 19, 2026 | 1,305.00 | 1,315.00 | 1,230.00 | 1,230.00 | 1,230.00 | -6.82% | 8,244,000 |
| Oct 16, 2026 | 1,325.00 | 1,400.00 | 1,275.00 | 1,320.00 | 1,320.00 | -12.00% | 8,340,800 |
| Oct 15, 2026 | 1,550.00 | 1,555.00 | 1,455.00 | 1,500.00 | 1,500.00 | -4.15% | 8,467,300 |
| Oct 14, 2026 | 1,440.00 | 1,575.00 | 1,425.00 | 1,565.00 | 1,565.00 | 8.68% | 11,200,300 |
| Oct 13, 2026 | 1,450.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | -0.35% | 2,938,400 |
| Oct 12, 2026 | 1,560.00 | 1,565.00 | 1,445.00 | 1,445.00 | 1,445.00 | -6.77% | 13,757,600 |
| Oct 9, 2026 | 1,550.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 5,563,300 |
| Oct 8, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | - | 3,736,600 |
| Oct 7, 2026 | 1,565.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,550.00 | - | 18,971,900 |
| Oct 6, 2026 | 1,480.00 | 1,555.00 | 1,455.00 | 1,550.00 | 1,550.00 | 4.03% | 62,426,200 |
| Oct 5, 2026 | 1,495.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.34% | 1,274,200 |
| Oct 2, 2026 | 1,460.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | 0.34% | 5,664,400 |
| Oct 1, 2026 | 1,550.00 | 1,550.00 | 1,445.00 | 1,480.00 | 1,480.00 | -4.52% | 8,084,800 |
| Sep 30, 2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | - | 12,581,800 |
| Sep 29, 2026 | 1,550.00 | 1,555.00 | 1,495.00 | 1,550.00 | 1,550.00 | - | 9,805,800 |
| Sep 28, 2026 | 1,500.00 | 1,555.00 | 1,470.00 | 1,550.00 | 1,550.00 | 2.65% | 5,980,300 |
| Sep 25, 2026 | 1,510.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | - | 3,299,400 |
| Sep 24, 2026 | 1,515.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,510.00 | - | 2,470,700 |
| Sep 23, 2026 | 1,500.00 | 1,515.00 | 1,445.00 | 1,510.00 | 1,510.00 | 1.00% | 11,137,900 |
| Sep 22, 2026 | 1,495.00 | 1,510.00 | 1,455.00 | 1,495.00 | 1,495.00 | - | 5,038,200 |
| Sep 21, 2026 | 1,510.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 4,755,400 |
| Sep 18, 2026 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 3.09% | 22,414,000 |
| 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 |