PT Mitra Adiperkasa Tbk(ID:MAPI)
Rp1,225.00-20.00 (-1.61%)
ID:MAPI
PT Mitra Adiperkasa Tbk historical prices
Rp1,225.00
At close:-20.00 (-1.61%)
PT Mitra Adiperkasa Tbk (MAPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,255.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.61% | 1,264,800 | 0.18 |
| Nov 10, 2026 | 1,250.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -2.35% | 909,300 | 0.13 |
| Nov 09, 2026 | 1,275.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 1,104,700 | 0.16 |
| Nov 06, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,275.00 | +0.39% | 1,110,400 | 0.15 |
| Nov 05, 2026 | 1,270.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,270.00 | +0.79% | 2,628,800 | 0.36 |
| Nov 04, 2026 | 1,220.00 | 1,280.00 | 1,190.00 | 1,260.00 | 1,260.00 | +1.20% | 11,574,000 | 1.34 |
| Nov 03, 2026 | 1,220.00 | 1,270.00 | 1,205.00 | 1,245.00 | 1,245.00 | +2.89% | 4,307,400 | 0.49 |
| Nov 02, 2026 | 1,150.00 | 1,235.00 | 1,150.00 | 1,210.00 | 1,210.00 | -2.02% | 8,445,600 | 0.96 |
| Oct 30, 2026 | 1,220.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.98% | 4,076,500 | 0.43 |
| Oct 29, 2026 | 1,335.00 | 1,335.00 | 1,250.00 | 1,260.00 | 1,260.00 | -4.55% | 1,844,100 | 0.18 |
| Oct 28, 2026 | 1,330.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 0.00% | 2,073,600 | 0.20 |
| Oct 27, 2026 | 1,335.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.38% | 1,791,200 | 0.17 |
| Oct 26, 2026 | 1,400.00 | 1,405.00 | 1,325.00 | 1,325.00 | 1,325.00 | -4.68% | 1,869,800 | 0.18 |
| Oct 23, 2026 | 1,380.00 | 1,430.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.00% | 2,748,500 | 0.26 |
| Oct 22, 2026 | 1,250.00 | 1,420.00 | 1,235.00 | 1,390.00 | 1,390.00 | +10.76% | 8,000,000 | 0.78 |
| Oct 21, 2026 | 1,260.00 | 1,320.00 | 1,235.00 | 1,255.00 | 1,255.00 | -5.28% | 12,398,400 | 1.22 |
| Oct 20, 2026 | 1,190.00 | 1,330.00 | 1,190.00 | 1,325.00 | 1,325.00 | +7.72% | 4,038,900 | 0.40 |
| Oct 19, 2026 | 1,305.00 | 1,315.00 | 1,230.00 | 1,230.00 | 1,230.00 | -6.82% | 8,244,000 | 0.82 |
| Oct 16, 2026 | 1,325.00 | 1,400.00 | 1,275.00 | 1,320.00 | 1,320.00 | -12.00% | 8,340,800 | 0.84 |
| Oct 15, 2026 | 1,550.00 | 1,555.00 | 1,455.00 | 1,500.00 | 1,500.00 | -4.15% | 8,467,300 | 0.86 |
| Oct 14, 2026 | 1,440.00 | 1,575.00 | 1,425.00 | 1,565.00 | 1,565.00 | +8.68% | 11,200,300 | 1.15 |
| Oct 13, 2026 | 1,450.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | -0.35% | 2,938,400 | 0.30 |
| Oct 12, 2026 | 1,560.00 | 1,565.00 | 1,445.00 | 1,445.00 | 1,445.00 | -6.77% | 13,757,900 | 1.39 |
| Oct 09, 2026 | 1,550.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.00% | 5,563,300 | 0.54 |
| Oct 08, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 0.00% | 3,736,600 | 0.30 |
| Oct 07, 2026 | 1,565.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.00% | 18,971,900 | 1.53 |
| Oct 06, 2026 | 1,480.00 | 1,555.00 | 1,455.00 | 1,550.00 | 1,550.00 | +4.03% | 62,426,200 | 4.65 |
| Oct 05, 2026 | 1,495.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | +0.34% | 1,274,200 | 0.07 |
| Oct 02, 2026 | 1,460.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | +0.34% | 5,667,900 | 0.29 |
| Oct 01, 2026 | 1,550.00 | 1,550.00 | 1,445.00 | 1,480.00 | 1,480.00 | -4.52% | 8,084,800 | 0.39 |
| Sep 30, 2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 0.00% | 12,581,800 | 0.58 |
| Sep 29, 2026 | 1,550.00 | 1,555.00 | 1,495.00 | 1,550.00 | 1,550.00 | 0.00% | 9,805,800 | 0.43 |
| Sep 28, 2026 | 1,500.00 | 1,555.00 | 1,470.00 | 1,550.00 | 1,550.00 | +2.65% | 5,980,300 | 0.25 |
| Sep 25, 2026 | 1,510.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | 0.00% | 3,299,400 | 0.13 |
| Sep 24, 2026 | 1,515.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,510.00 | 0.00% | 2,470,700 | 0.10 |
| Sep 23, 2026 | 1,500.00 | 1,515.00 | 1,445.00 | 1,510.00 | 1,510.00 | +1.00% | 11,137,900 | 0.43 |
| Sep 22, 2026 | 1,495.00 | 1,510.00 | 1,455.00 | 1,495.00 | 1,495.00 | 0.00% | 5,038,200 | 0.19 |
| Sep 21, 2026 | 1,510.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 4,755,400 | 0.17 |
| Sep 18, 2026 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | +3.09% | 22,414,000 | 0.80 |
| Sep 17, 2026 | 1,380.00 | 1,490.00 | 1,370.00 | 1,455.00 | 1,455.00 | +5.43% | 12,439,600 | 0.42 |
| Sep 16, 2026 | 1,380.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,380.00 | -0.36% | 6,026,500 | 0.20 |
| Sep 15, 2026 | 1,330.00 | 1,440.00 | 1,330.00 | 1,385.00 | 1,385.00 | +4.53% | 17,814,200 | 0.55 |
| Sep 14, 2026 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.12% | 5,956,600 | 0.18 |
| Sep 11, 2026 | 1,385.00 | 1,385.00 | 1,325.00 | 1,340.00 | 1,340.00 | -2.19% | 5,282,700 | 0.16 |
| Sep 10, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | +0.74% | 4,742,800 | 0.13 |
| Sep 09, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.51% | 5,918,600 | 0.16 |
| Sep 08, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | +0.36% | 2,140,100 | 0.06 |
| Sep 07, 2026 | 1,435.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.46% | 3,868,900 | 0.10 |
| Sep 04, 2026 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,425.00 | +0.35% | 2,953,100 | 0.07 |
| Sep 03, 2026 | 1,435.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 4,392,200 | 0.11 |
