PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia · Delayed Price · Currency is IDR 1,500.00
+5.00 (0.33%)
May 26, 2026, 4:14 PM WIB
PT. Mitra Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,495.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.33% | 24,203,700 |
| May 25, 2026 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.66% | 30,718,900 |
| May 22, 2026 | 1,495.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1.35% | 20,573,200 |
| May 21, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.34% | 31,718,500 |
| May 20, 2026 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,480.00 | - | 51,184,100 |
| May 19, 2026 | 1,485.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 96,220,600 |
| May 18, 2026 | 1,475.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.68% | 68,451,000 |
| May 13, 2026 | 1,495.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.34% | 74,393,000 |
| May 12, 2026 | 1,505.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.66% | 43,692,000 |
| May 11, 2026 | 1,490.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,505.00 | 3.44% | 155,451,500 |
| May 8, 2026 | 1,320.00 | 1,455.00 | 1,305.00 | 1,455.00 | 1,455.00 | 12.36% | 115,845,600 |
| May 7, 2026 | 1,255.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,295.00 | 4.86% | 10,111,500 |
| May 6, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 1.65% | 6,388,600 |
| May 5, 2026 | 1,290.00 | 1,290.00 | 1,215.00 | 1,215.00 | 1,215.00 | -6.18% | 22,422,600 |
| May 4, 2026 | 1,225.00 | 1,305.00 | 1,225.00 | 1,295.00 | 1,295.00 | 6.58% | 9,878,200 |
| Apr 30, 2026 | 1,290.00 | 1,305.00 | 1,215.00 | 1,215.00 | 1,215.00 | -5.81% | 17,054,200 |
| Apr 29, 2026 | 1,290.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | - | 14,964,000 |
| Apr 28, 2026 | 1,330.00 | 1,335.00 | 1,275.00 | 1,290.00 | 1,290.00 | -3.01% | 17,445,300 |
| Apr 27, 2026 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,330.00 | 3.50% | 21,316,800 |
| Apr 24, 2026 | 1,305.00 | 1,305.00 | 1,255.00 | 1,285.00 | 1,285.00 | -1.53% | 30,967,600 |
| Apr 23, 2026 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.38% | 15,712,500 |
| Apr 22, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 12,811,100 |
| Apr 21, 2026 | 1,280.00 | 1,320.00 | 1,255.00 | 1,310.00 | 1,310.00 | 4.38% | 26,311,700 |
| Apr 20, 2026 | 1,295.00 | 1,295.00 | 1,250.00 | 1,255.00 | 1,255.00 | -2.71% | 11,001,500 |
| Apr 17, 2026 | 1,290.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | - | 27,086,400 |
| Apr 16, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.77% | 19,290,300 |
| Apr 15, 2026 | 1,275.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 2.36% | 22,055,800 |
| Apr 14, 2026 | 1,270.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.20% | 24,130,600 |
| Apr 13, 2026 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,255.00 | - | 14,431,900 |
| Apr 10, 2026 | 1,265.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.79% | 26,787,500 |
| Apr 9, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,265.00 | -4.17% | 27,192,700 |
| Apr 8, 2026 | 1,300.00 | 1,355.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3.94% | 54,438,000 |
| Apr 7, 2026 | 1,265.00 | 1,285.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.42% | 18,150,200 |
| Apr 6, 2026 | 1,300.00 | 1,300.00 | 1,230.00 | 1,240.00 | 1,240.00 | -4.98% | 10,962,000 |
| Apr 2, 2026 | 1,250.00 | 1,310.00 | 1,235.00 | 1,305.00 | 1,305.00 | 4.40% | 45,169,700 |
| Apr 1, 2026 | 1,235.00 | 1,260.00 | 1,215.00 | 1,250.00 | 1,250.00 | 3.73% | 30,658,100 |
| Mar 31, 2026 | 1,215.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,205.00 | 3.88% | 55,461,400 |
| Mar 30, 2026 | 1,085.00 | 1,170.00 | 1,075.00 | 1,160.00 | 1,160.00 | 6.42% | 33,037,400 |
| Mar 27, 2026 | 1,120.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,090.00 | -3.54% | 34,100,100 |
| Mar 26, 2026 | 1,210.00 | 1,245.00 | 1,125.00 | 1,130.00 | 1,130.00 | -4.64% | 30,200,700 |
| Mar 25, 2026 | 1,100.00 | 1,195.00 | 1,080.00 | 1,185.00 | 1,185.00 | 7.24% | 34,447,400 |
| Mar 17, 2026 | 1,090.00 | 1,115.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2.31% | 12,027,300 |
| Mar 16, 2026 | 1,090.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 8,842,800 |
| Mar 13, 2026 | 1,135.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | -4.39% | 5,732,500 |
| Mar 12, 2026 | 1,185.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.56% | 14,600,700 |
| Mar 11, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.09% | 6,155,300 |
| Mar 10, 2026 | 1,140.00 | 1,220.00 | 1,140.00 | 1,195.00 | 1,195.00 | 6.22% | 25,198,100 |
| Mar 9, 2026 | 1,090.00 | 1,125.00 | 1,025.00 | 1,125.00 | 1,125.00 | - | 34,716,700 |
| Mar 6, 2026 | 1,165.00 | 1,175.00 | 1,085.00 | 1,125.00 | 1,125.00 | -4.26% | 26,723,000 |
| Mar 5, 2026 | 1,180.00 | 1,215.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.73% | 13,397,400 |