MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 2,820.00 | 2,940.00 | 2,780.00 | 2,780.00 | 271.14 | 15,967,000 |
| 2021-11-12 | 2,980.00 | 3,000.00 | 2,820.00 | 2,820.00 | 275.04 | 31,978,000 |
| 2021-11-11 | 3,180.00 | 3,190.00 | 2,970.00 | 3,030.00 | 295.52 | 17,134,000 |
| 2021-11-10 | 3,220.00 | 3,240.00 | 3,180.00 | 3,190.00 | 311.13 | 3,652,000 |
| 2021-11-09 | 3,250.00 | 3,300.00 | 3,180.00 | 3,220.00 | 314.05 | 10,676,000 |
| 2021-11-08 | 3,180.00 | 3,250.00 | 3,180.00 | 3,240.00 | 316.00 | 12,278,000 |
| 2021-11-05 | 3,230.00 | 3,260.00 | 3,160.00 | 3,180.00 | 310.15 | 3,387,000 |
| 2021-11-04 | 3,260.00 | 3,400.00 | 3,170.00 | 3,230.00 | 315.03 | 23,678,000 |
| 2021-11-03 | 3,160.00 | 3,280.00 | 3,160.00 | 3,240.00 | 316.00 | 10,354,000 |
| 2021-11-02 | 3,240.00 | 3,240.00 | 3,140.00 | 3,160.00 | 308.20 | 1,927,000 |
| 2021-11-01 | 3,250.00 | 3,270.00 | 3,150.00 | 3,240.00 | 316.00 | 3,039,000 |
| 2021-10-29 | 3,170.00 | 3,300.00 | 3,170.00 | 3,250.00 | 316.98 | 9,600,000 |
| 2021-10-28 | 3,190.00 | 3,200.00 | 3,060.00 | 3,160.00 | 308.20 | 8,241,000 |
| 2021-10-27 | 3,240.00 | 3,240.00 | 3,150.00 | 3,190.00 | 311.13 | 6,887,000 |
| 2021-10-26 | 3,280.00 | 3,350.00 | 3,190.00 | 3,250.00 | 316.98 | 5,834,000 |
| 2021-10-25 | 3,140.00 | 3,450.00 | 3,130.00 | 3,250.00 | 316.98 | 34,699,000 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 4.0000 IDR |
| 2025-07-09 | 4.0000 IDR |
| 2024-07-08 | 5.0000 IDR |
| 2023-07-06 | 999,999.9999 IDR |
| 2023-07-04 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.