PT Map Aktif Adiperkasa Tbk (IDX:MAPA)
Indonesia
· Delayed Price · Currency is IDR 625.00
0.00 (0.00%)
Apr 29, 2026, 11:59 AM WIB
IDX:MAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 630.00 | 635.00 | 625.00 | 630.00 | - | 0.80% | 1,326,800 |
| Apr 28, 2026 | 635.00 | 660.00 | 620.00 | 625.00 | 625.00 | -0.79% | 26,111,400 |
| Apr 27, 2026 | 630.00 | 645.00 | 625.00 | 630.00 | 630.00 | -1.56% | 9,904,000 |
| Apr 24, 2026 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | -1.54% | 27,050,000 |
| Apr 23, 2026 | 650.00 | 655.00 | 630.00 | 650.00 | 650.00 | - | 34,879,300 |
| Apr 22, 2026 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | -1.52% | 13,974,100 |
| Apr 21, 2026 | 645.00 | 660.00 | 630.00 | 660.00 | 660.00 | 3.94% | 16,672,000 |
| Apr 20, 2026 | 665.00 | 670.00 | 635.00 | 635.00 | 635.00 | -3.79% | 13,932,300 |
| Apr 17, 2026 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | - | 11,264,100 |
| Apr 16, 2026 | 655.00 | 660.00 | 640.00 | 660.00 | 660.00 | 0.76% | 21,190,500 |
| Apr 15, 2026 | 675.00 | 675.00 | 650.00 | 655.00 | 655.00 | -2.96% | 28,272,600 |
| Apr 14, 2026 | 675.00 | 695.00 | 665.00 | 675.00 | 675.00 | 0.75% | 13,886,800 |
| Apr 13, 2026 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | - | 7,569,400 |
| Apr 10, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | -1.47% | 10,952,500 |
| Apr 9, 2026 | 705.00 | 705.00 | 670.00 | 680.00 | 680.00 | -4.23% | 25,560,500 |
| Apr 8, 2026 | 695.00 | 725.00 | 685.00 | 710.00 | 710.00 | 6.77% | 79,587,300 |
| Apr 7, 2026 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 1.53% | 35,560,300 |
| Apr 6, 2026 | 675.00 | 675.00 | 655.00 | 655.00 | 655.00 | -2.96% | 9,622,800 |
| Apr 2, 2026 | 670.00 | 690.00 | 645.00 | 675.00 | 675.00 | 1.50% | 72,316,400 |
| Apr 1, 2026 | 650.00 | 680.00 | 635.00 | 665.00 | 665.00 | 6.40% | 46,664,400 |
| Mar 31, 2026 | 670.00 | 675.00 | 625.00 | 625.00 | 625.00 | - | 73,630,300 |
| Mar 30, 2026 | 605.00 | 655.00 | 600.00 | 625.00 | 625.00 | 1.63% | 97,052,200 |
| Mar 27, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 32,383,000 |
| Mar 26, 2026 | 630.00 | 655.00 | 615.00 | 615.00 | 615.00 | -3.15% | 28,426,500 |
| Mar 25, 2026 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 2.42% | 38,554,000 |
| Mar 17, 2026 | 595.00 | 630.00 | 595.00 | 620.00 | 620.00 | 3.33% | 15,109,400 |
| Mar 16, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 5,355,100 |
| Mar 13, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 9,019,900 |
| Mar 12, 2026 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | -0.82% | 6,751,000 |
| Mar 11, 2026 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -4.69% | 21,391,400 |
| Mar 10, 2026 | 600.00 | 655.00 | 600.00 | 640.00 | 640.00 | 9.40% | 47,803,900 |
| Mar 9, 2026 | 600.00 | 615.00 | 570.00 | 585.00 | 585.00 | -5.65% | 31,742,400 |
| Mar 6, 2026 | 635.00 | 635.00 | 600.00 | 620.00 | 620.00 | -3.13% | 23,964,700 |
| Mar 5, 2026 | 640.00 | 655.00 | 630.00 | 640.00 | 640.00 | 0.79% | 26,099,400 |
| Mar 4, 2026 | 685.00 | 685.00 | 615.00 | 635.00 | 635.00 | -5.93% | 18,146,000 |
| Mar 3, 2026 | 660.00 | 685.00 | 650.00 | 675.00 | 675.00 | 3.05% | 26,697,900 |
| Mar 2, 2026 | 675.00 | 685.00 | 655.00 | 655.00 | 655.00 | -6.43% | 25,021,900 |
| Feb 27, 2026 | 670.00 | 700.00 | 655.00 | 700.00 | 700.00 | 2.94% | 36,195,000 |
| Feb 26, 2026 | 670.00 | 695.00 | 670.00 | 680.00 | 680.00 | -4.23% | 61,855,500 |
| Feb 25, 2026 | 705.00 | 730.00 | 700.00 | 710.00 | 710.00 | 2.16% | 63,497,100 |
| Feb 24, 2026 | 720.00 | 720.00 | 685.00 | 695.00 | 695.00 | -3.47% | 53,629,100 |
| Feb 23, 2026 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | 5.88% | 43,743,700 |
| Feb 20, 2026 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 1.49% | 17,409,800 |
| Feb 19, 2026 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 0.75% | 19,658,800 |
| Feb 18, 2026 | 665.00 | 670.00 | 640.00 | 665.00 | 665.00 | - | 23,032,000 |
| Feb 13, 2026 | 670.00 | 680.00 | 650.00 | 665.00 | 665.00 | 0.76% | 21,301,700 |
| Feb 12, 2026 | 680.00 | 685.00 | 650.00 | 660.00 | 660.00 | -2.22% | 39,362,200 |
| Feb 11, 2026 | 690.00 | 695.00 | 670.00 | 675.00 | 675.00 | -1.46% | 24,009,500 |
| Feb 10, 2026 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | - | 3,627,200 |
| Feb 9, 2026 | 690.00 | 705.00 | 670.00 | 685.00 | 685.00 | -2.14% | 12,417,400 |
| Feb 6, 2026 | 685.00 | 705.00 | 675.00 | 700.00 | 700.00 | -0.71% | 19,833,200 |
| Feb 5, 2026 | 705.00 | 720.00 | 700.00 | 705.00 | 705.00 | - | 8,196,600 |
| Feb 4, 2026 | 730.00 | 740.00 | 680.00 | 705.00 | 705.00 | -3.42% | 28,362,400 |
| Feb 3, 2026 | 700.00 | 730.00 | 680.00 | 730.00 | 730.00 | 4.29% | 29,810,600 |
| Feb 2, 2026 | 705.00 | 715.00 | 670.00 | 700.00 | 700.00 | - | 54,826,200 |
| Jan 30, 2026 | 695.00 | 745.00 | 680.00 | 700.00 | 700.00 | 2.94% | 85,750,800 |
| Jan 29, 2026 | 660.00 | 685.00 | 590.00 | 680.00 | 680.00 | 2.26% | 53,172,000 |
| Jan 28, 2026 | 665.00 | 685.00 | 645.00 | 665.00 | 665.00 | -2.21% | 59,006,100 |
| Jan 27, 2026 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -0.73% | 39,880,600 |
| Jan 26, 2026 | 670.00 | 690.00 | 650.00 | 685.00 | 685.00 | 3.01% | 41,921,700 |
| Jan 23, 2026 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | 3.10% | 33,530,400 |
| Jan 22, 2026 | 630.00 | 660.00 | 625.00 | 645.00 | 645.00 | 4.03% | 25,780,800 |
| Jan 21, 2026 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | -0.80% | 10,656,300 |
| Jan 20, 2026 | 645.00 | 650.00 | 620.00 | 625.00 | 625.00 | -2.34% | 17,190,500 |
| Jan 19, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 1.59% | 11,329,600 |
| Jan 15, 2026 | 630.00 | 640.00 | 625.00 | 630.00 | 630.00 | - | 9,589,100 |
| Jan 14, 2026 | 625.00 | 645.00 | 625.00 | 630.00 | 630.00 | 0.80% | 8,014,500 |
| Jan 13, 2026 | 635.00 | 640.00 | 615.00 | 625.00 | 625.00 | -2.34% | 23,337,000 |
| Jan 12, 2026 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 20,133,800 |
| Jan 9, 2026 | 660.00 | 665.00 | 640.00 | 645.00 | 645.00 | -3.01% | 16,492,400 |
| Jan 8, 2026 | 665.00 | 675.00 | 655.00 | 665.00 | 665.00 | 0.76% | 22,149,600 |
| Jan 7, 2026 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 1.54% | 20,886,900 |
| Jan 6, 2026 | 680.00 | 690.00 | 645.00 | 650.00 | 650.00 | -4.41% | 49,363,700 |
| Jan 5, 2026 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | -1.45% | 12,593,100 |
| Jan 2, 2026 | 675.00 | 700.00 | 675.00 | 690.00 | 690.00 | 2.99% | 12,178,200 |
| Dec 30, 2025 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 20,363,700 |
| Dec 29, 2025 | 680.00 | 685.00 | 660.00 | 670.00 | 670.00 | -1.47% | 18,166,600 |
| Dec 24, 2025 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | 8,518,400 |
| Dec 23, 2025 | 715.00 | 715.00 | 675.00 | 695.00 | 695.00 | -2.80% | 48,216,000 |
| Dec 22, 2025 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | - | 22,363,400 |
| Dec 19, 2025 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -0.69% | 17,824,500 |
| Dec 18, 2025 | 745.00 | 750.00 | 715.00 | 720.00 | 720.00 | -3.36% | 20,305,200 |
| Dec 17, 2025 | 720.00 | 745.00 | 720.00 | 745.00 | 745.00 | 4.20% | 45,033,800 |
| Dec 16, 2025 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 18,637,400 |
| Dec 15, 2025 | 720.00 | 740.00 | 710.00 | 720.00 | 720.00 | - | 22,191,100 |
| Dec 12, 2025 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | - | 11,997,400 |
| Dec 11, 2025 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 0.70% | 17,891,700 |
| Dec 10, 2025 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 11,601,200 |
| Dec 9, 2025 | 715.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.70% | 26,286,800 |
| Dec 8, 2025 | 735.00 | 740.00 | 710.00 | 715.00 | 715.00 | -1.38% | 19,647,200 |
| Dec 5, 2025 | 710.00 | 740.00 | 710.00 | 725.00 | 725.00 | 2.11% | 23,858,700 |
| Dec 4, 2025 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | -1.39% | 21,409,100 |
| Dec 3, 2025 | 740.00 | 740.00 | 715.00 | 720.00 | 720.00 | -1.37% | 14,013,700 |
| Dec 2, 2025 | 730.00 | 740.00 | 720.00 | 730.00 | 730.00 | - | 11,711,900 |
| Dec 1, 2025 | 750.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.67% | 38,502,400 |
| Nov 28, 2025 | 725.00 | 755.00 | 720.00 | 750.00 | 750.00 | 3.45% | 32,691,800 |
| Nov 27, 2025 | 740.00 | 740.00 | 715.00 | 725.00 | 725.00 | -2.03% | 7,155,600 |
| Nov 26, 2025 | 715.00 | 740.00 | 710.00 | 740.00 | 740.00 | 3.50% | 16,495,100 |
| Nov 25, 2025 | 735.00 | 740.00 | 710.00 | 715.00 | 715.00 | -2.72% | 10,468,600 |
| Nov 24, 2025 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | -1.34% | 19,016,600 |