MAP Aktif Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 785.00 | 790.00 | 765.00 | 770.00 | 764.99 | 27,754,100 |
| 2025-11-10 | 775.00 | 785.00 | 745.00 | 785.00 | 779.89 | 37,269,500 |
| 2025-11-07 | 785.00 | 785.00 | 755.00 | 770.00 | 764.99 | 24,742,300 |
| 2025-11-06 | 795.00 | 800.00 | 765.00 | 780.00 | 774.93 | 37,009,200 |
| 2025-11-05 | 760.00 | 820.00 | 760.00 | 795.00 | 789.83 | 151,627,600 |
| 2025-11-04 | 750.00 | 780.00 | 720.00 | 765.00 | 760.02 | 92,229,500 |
| 2025-11-03 | 750.00 | 775.00 | 720.00 | 750.00 | 745.12 | 126,009,700 |
| 2025-10-31 | 705.00 | 710.00 | 685.00 | 700.00 | 695.45 | 66,187,900 |
| 2025-10-30 | 740.00 | 740.00 | 700.00 | 715.00 | 710.35 | 59,495,300 |
| 2025-10-29 | 720.00 | 750.00 | 715.00 | 735.00 | 730.22 | 67,133,100 |
| 2025-10-28 | 665.00 | 720.00 | 660.00 | 715.00 | 710.35 | 88,589,700 |
| 2025-10-27 | 630.00 | 670.00 | 620.00 | 665.00 | 660.67 | 61,330,000 |
| 2025-10-24 | 640.00 | 645.00 | 625.00 | 630.00 | 625.90 | 27,406,000 |
| 2025-10-23 | 610.00 | 660.00 | 605.00 | 640.00 | 635.84 | 58,561,600 |
← NewerPage 5 of 5 · 254 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.