PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia
· Delayed Price · Currency is IDR 1,225.00
-40.00 (-3.16%)
At close: Dec 5, 2025
PT. Mitra Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,265.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.16% | 16,229,800 |
| Dec 4, 2025 | 1,235.00 | 1,265.00 | 1,225.00 | 1,265.00 | 1,265.00 | 3.27% | 28,207,400 |
| Dec 3, 2025 | 1,220.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.41% | 23,830,800 |
| Dec 2, 2025 | 1,225.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | - | 19,856,200 |
| Dec 1, 2025 | 1,230.00 | 1,240.00 | 1,195.00 | 1,220.00 | 1,220.00 | -0.81% | 42,572,400 |
| Nov 28, 2025 | 1,245.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.40% | 17,227,300 |
| Nov 27, 2025 | 1,245.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.80% | 33,267,600 |
| Nov 26, 2025 | 1,290.00 | 1,295.00 | 1,235.00 | 1,245.00 | 1,245.00 | -3.49% | 30,942,500 |
| Nov 25, 2025 | 1,310.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 13,710,200 |
| Nov 24, 2025 | 1,300.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.39% | 16,285,700 |
| Nov 21, 2025 | 1,320.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.89% | 19,141,300 |
| Nov 20, 2025 | 1,330.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.38% | 12,870,600 |
| Nov 19, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 6,630,800 |
| Nov 18, 2025 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.49% | 18,020,600 |
| Nov 17, 2025 | 1,320.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,340.00 | 3.08% | 27,974,000 |
| Nov 14, 2025 | 1,320.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1,300.00 | -1.89% | 25,539,500 |
| Nov 13, 2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,325.00 | -1.12% | 21,116,200 |
| Nov 12, 2025 | 1,360.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.74% | 14,101,900 |
| Nov 11, 2025 | 1,420.00 | 1,420.00 | 1,325.00 | 1,350.00 | 1,350.00 | -4.93% | 33,732,900 |
| Nov 10, 2025 | 1,405.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,420.00 | 2.16% | 12,955,400 |
| Nov 7, 2025 | 1,440.00 | 1,445.00 | 1,385.00 | 1,390.00 | 1,390.00 | -3.47% | 30,503,900 |
| Nov 6, 2025 | 1,450.00 | 1,495.00 | 1,410.00 | 1,440.00 | 1,440.00 | 2.13% | 82,296,500 |
| Nov 5, 2025 | 1,320.00 | 1,425.00 | 1,300.00 | 1,410.00 | 1,410.00 | 6.82% | 68,055,700 |
| Nov 4, 2025 | 1,310.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,320.00 | 0.76% | 18,798,800 |
| Nov 3, 2025 | 1,320.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.55% | 39,950,100 |
| Oct 31, 2025 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | -2.27% | 38,602,500 |
| Oct 30, 2025 | 1,290.00 | 1,320.00 | 1,265.00 | 1,320.00 | 1,320.00 | 2.33% | 29,769,800 |
| Oct 29, 2025 | 1,275.00 | 1,305.00 | 1,240.00 | 1,290.00 | 1,290.00 | 1.18% | 39,887,500 |
| Oct 28, 2025 | 1,200.00 | 1,275.00 | 1,190.00 | 1,275.00 | 1,275.00 | 7.59% | 50,230,100 |
| Oct 27, 2025 | 1,190.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.42% | 33,528,100 |
| Oct 24, 2025 | 1,245.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,190.00 | -4.03% | 31,377,600 |
| Oct 23, 2025 | 1,220.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,240.00 | 2.06% | 38,645,500 |
| Oct 22, 2025 | 1,240.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.02% | 19,847,400 |
| Oct 21, 2025 | 1,285.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,240.00 | -2.36% | 19,716,400 |
| Oct 20, 2025 | 1,275.00 | 1,310.00 | 1,240.00 | 1,270.00 | 1,270.00 | 0.40% | 29,498,500 |
| Oct 17, 2025 | 1,250.00 | 1,290.00 | 1,235.00 | 1,265.00 | 1,265.00 | 1.20% | 55,258,200 |
| Oct 16, 2025 | 1,160.00 | 1,265.00 | 1,155.00 | 1,250.00 | 1,250.00 | 8.70% | 76,109,200 |
| Oct 15, 2025 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 20,718,000 |
| Oct 14, 2025 | 1,190.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.69% | 17,910,300 |
| Oct 13, 2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,180.00 | -1.26% | 24,427,500 |
| Oct 10, 2025 | 1,190.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.27% | 22,551,000 |
| Oct 9, 2025 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.29% | 12,603,700 |
| Oct 8, 2025 | 1,180.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.85% | 14,483,800 |
| Oct 7, 2025 | 1,175.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 19,111,500 |
| Oct 6, 2025 | 1,155.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.73% | 23,872,000 |
| Oct 3, 2025 | 1,160.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,155.00 | -0.43% | 15,150,700 |
| Oct 2, 2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.75% | 31,273,900 |
| Oct 1, 2025 | 1,135.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1.33% | 16,633,700 |
| Sep 30, 2025 | 1,150.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 27,472,600 |
| Sep 29, 2025 | 1,140.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.44% | 17,410,000 |
| Sep 26, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | - | 18,047,400 |
| Sep 25, 2025 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 40,168,800 |
| Sep 24, 2025 | 1,165.00 | 1,175.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.00% | 27,844,900 |
| Sep 23, 2025 | 1,175.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 14,343,000 |
| Sep 22, 2025 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | -2.49% | 14,825,800 |
| Sep 19, 2025 | 1,225.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | -1.23% | 26,671,100 |
| Sep 18, 2025 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.94% | 24,551,500 |
| Sep 17, 2025 | 1,240.00 | 1,285.00 | 1,240.00 | 1,270.00 | 1,270.00 | 3.25% | 33,533,300 |
| Sep 16, 2025 | 1,205.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | 2.50% | 24,737,100 |
| Sep 15, 2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.69% | 24,724,700 |
| Sep 12, 2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.43% | 23,768,100 |
| Sep 11, 2025 | 1,225.00 | 1,240.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 63,481,700 |
| Sep 10, 2025 | 1,115.00 | 1,220.00 | 1,110.00 | 1,175.00 | 1,175.00 | 4.91% | 130,407,800 |
| Sep 9, 2025 | 1,100.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,120.00 | -1.75% | 46,838,000 |
| Sep 8, 2025 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 30,368,400 |
| Sep 4, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.85% | 6,944,300 |
| Sep 3, 2025 | 1,180.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 14,389,100 |
| Sep 2, 2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.84% | 30,124,200 |
| Sep 1, 2025 | 1,170.00 | 1,205.00 | 1,130.00 | 1,190.00 | 1,190.00 | -1.24% | 20,559,300 |
| Aug 29, 2025 | 1,240.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.60% | 16,282,500 |
| Aug 28, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | -1.19% | 19,477,100 |
| Aug 27, 2025 | 1,320.00 | 1,320.00 | 1,260.00 | 1,265.00 | 1,265.00 | -4.17% | 14,286,700 |
| Aug 26, 2025 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.58% | 16,952,300 |
| Aug 25, 2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.37% | 9,482,600 |
| Aug 22, 2025 | 1,340.00 | 1,355.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1.50% | 25,536,500 |
| Aug 21, 2025 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.14% | 16,369,600 |
| Aug 20, 2025 | 1,320.00 | 1,350.00 | 1,260.00 | 1,315.00 | 1,315.00 | -0.38% | 47,327,300 |
| Aug 19, 2025 | 1,360.00 | 1,365.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.94% | 24,809,700 |
| Aug 15, 2025 | 1,320.00 | 1,360.00 | 1,285.00 | 1,360.00 | 1,360.00 | 3.03% | 43,139,400 |
| Aug 14, 2025 | 1,280.00 | 1,340.00 | 1,255.00 | 1,320.00 | 1,320.00 | 5.60% | 62,217,900 |
| Aug 13, 2025 | 1,210.00 | 1,270.00 | 1,195.00 | 1,250.00 | 1,250.00 | 4.17% | 47,567,400 |
| Aug 12, 2025 | 1,215.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | -1.23% | 13,604,300 |
| Aug 11, 2025 | 1,205.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 1.25% | 10,649,100 |
| Aug 8, 2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 9,874,500 |
| Aug 7, 2025 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.53% | 18,870,500 |
| Aug 6, 2025 | 1,170.00 | 1,210.00 | 1,160.00 | 1,185.00 | 1,185.00 | 3.04% | 16,649,700 |
| Aug 5, 2025 | 1,165.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 14,545,500 |
| Aug 4, 2025 | 1,200.00 | 1,205.00 | 1,150.00 | 1,165.00 | 1,165.00 | -3.32% | 22,575,900 |
| Aug 1, 2025 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2.55% | 29,838,100 |
| Jul 31, 2025 | 1,125.00 | 1,215.00 | 1,125.00 | 1,175.00 | 1,175.00 | 5.86% | 80,492,200 |
| Jul 30, 2025 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 10,205,400 |
| Jul 29, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.44% | 17,353,700 |
| Jul 28, 2025 | 1,165.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,125.00 | -3.02% | 11,526,600 |
| Jul 25, 2025 | 1,145.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.31% | 14,141,600 |
| Jul 24, 2025 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.87% | 12,422,500 |
| Jul 23, 2025 | 1,110.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,155.00 | 4.05% | 29,448,300 |
| Jul 22, 2025 | 1,140.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.63% | 17,668,000 |
| Jul 21, 2025 | 1,150.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.88% | 14,435,400 |
| Jul 18, 2025 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,130.00 | -4.64% | 35,986,400 |
| Jul 17, 2025 | 1,195.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 32,663,700 |