PT MAP Aktif Adiperkasa Tbk(ID:MAPA)
Rp600.00+5.00 (+7.14%)
ID:MAPA
PT MAP Aktif Adiperkasa Tbk historical prices
Rp600.00
At close:+5.00 (+7.14%)
PT MAP Aktif Adiperkasa Tbk (MAPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | +7.14% | 23,227,900 | 1.20 |
| Nov 09, 2026 | 560.00 | 605.00 | 560.00 | 595.00 | 595.00 | +6.25% | 9,084,700 | 0.46 |
| Nov 06, 2026 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | -0.88% | 15,735,000 | 0.80 |
| Nov 05, 2026 | 565.00 | 580.00 | 555.00 | 565.00 | 565.00 | +3.67% | 11,711,600 | 0.59 |
| Nov 04, 2026 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | -1.80% | 21,897,199 | 1.12 |
| Nov 03, 2026 | 570.00 | 580.00 | 550.00 | 555.00 | 555.00 | -2.63% | 15,385,700 | 0.79 |
| Nov 02, 2026 | 575.00 | 580.00 | 545.00 | 570.00 | 570.00 | -0.87% | 19,944,100 | 1.00 |
| Oct 30, 2026 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 13,194,000 | 0.61 |
| Oct 29, 2026 | 590.00 | 600.00 | 570.00 | 580.00 | 580.00 | +0.00% | 26,506,500 | 1.16 |
| Oct 28, 2026 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | +0.00% | 23,236,600 | 1.02 |
| Oct 27, 2026 | 615.00 | 620.00 | 580.00 | 580.00 | 580.00 | -2.52% | 38,971,800 | 1.73 |
| Oct 26, 2026 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | +1.71% | 8,009,700 | 0.36 |
| Oct 23, 2026 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | +0.00% | 13,346,300 | 0.59 |
| Oct 22, 2026 | 545.00 | 585.00 | 540.00 | 585.00 | 585.00 | +7.34% | 48,292,100 | 2.21 |
| Oct 21, 2026 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 13,220,300 | 0.61 |
| Oct 20, 2026 | 540.00 | 560.00 | 496.00 | 550.00 | 550.00 | +10.89% | 48,985,700 | 2.31 |
| Oct 19, 2026 | 484.00 | 525.00 | 484.00 | 496.00 | 496.00 | -4.62% | 160,285,100 | 8.26 |
| Oct 16, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -14.75% | 28,222,500 | 1.47 |
| Oct 15, 2026 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | -0.81% | 19,550,800 | 1.02 |
| Oct 14, 2026 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 18,739,200 | 0.97 |
| Oct 13, 2026 | 625.00 | 625.00 | 590.00 | 620.00 | 620.00 | -0.80% | 41,235,200 | 2.18 |
| Oct 12, 2026 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | +0.00% | 4,608,500 | 0.24 |
| Oct 09, 2026 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | +0.00% | 12,623,600 | 0.64 |
| Oct 08, 2026 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | -2.34% | 8,816,800 | 0.45 |
| Oct 07, 2026 | 645.00 | 650.00 | 615.00 | 640.00 | 640.00 | -0.78% | 15,742,300 | 0.81 |
| Oct 06, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | +0.78% | 3,086,600 | 0.16 |
| Oct 05, 2026 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 4,171,900 | 0.21 |
| Oct 02, 2026 | 645.00 | 660.00 | 630.00 | 650.00 | 650.00 | +3.17% | 13,411,800 | 0.66 |
| Oct 01, 2026 | 610.00 | 645.00 | 610.00 | 630.00 | 630.00 | +0.80% | 19,568,600 | 0.95 |
| Sep 30, 2026 | 650.00 | 660.00 | 625.00 | 625.00 | 625.00 | -3.85% | 20,650,300 | 1.02 |
| Sep 29, 2026 | 640.00 | 660.00 | 630.00 | 650.00 | 650.00 | +1.56% | 12,615,400 | 0.62 |
| Sep 28, 2026 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 14,375,100 | 0.72 |
| Sep 25, 2026 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | +0.78% | 9,131,600 | 0.45 |
| Sep 24, 2026 | 685.00 | 695.00 | 640.00 | 645.00 | 645.00 | -5.15% | 25,371,100 | 1.24 |
| Sep 23, 2026 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | 8,937,100 | 0.42 |
| Sep 22, 2026 | 700.00 | 700.00 | 670.00 | 695.00 | 695.00 | -0.71% | 12,618,200 | 0.56 |
| Sep 21, 2026 | 690.00 | 700.00 | 665.00 | 700.00 | 700.00 | +1.45% | 10,014,800 | 0.44 |
| Sep 18, 2026 | 670.00 | 690.00 | 655.00 | 690.00 | 690.00 | +3.76% | 15,519,400 | 0.69 |
| Sep 17, 2026 | 645.00 | 675.00 | 645.00 | 665.00 | 665.00 | +3.10% | 9,162,200 | 0.40 |
| Sep 16, 2026 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | +0.00% | 7,296,700 | 0.32 |
| Sep 15, 2026 | 660.00 | 670.00 | 645.00 | 645.00 | 645.00 | -0.77% | 9,387,600 | 0.41 |
| Sep 14, 2026 | 665.00 | 670.00 | 640.00 | 650.00 | 650.00 | -1.52% | 16,051,700 | 0.71 |
| Sep 11, 2026 | 690.00 | 690.00 | 655.00 | 660.00 | 660.00 | -5.04% | 17,191,600 | 0.76 |
| Sep 10, 2026 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 10,436,700 | 0.46 |
| Sep 09, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | +0.00% | 9,576,400 | 0.42 |
| Sep 08, 2026 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | +1.45% | 8,772,300 | 0.38 |
| Sep 07, 2026 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | -1.43% | 4,473,000 | 0.19 |
| Sep 04, 2026 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | +0.00% | 13,970,000 | 0.60 |
| Sep 03, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | +0.72% | 26,151,000 | 1.13 |
| Sep 02, 2026 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | -2.11% | 17,902,400 | 0.76 |
