PT. Mitra Adiperkasa Tbk (IDX:MAPI)
Indonesia
· Delayed Price · Currency is IDR 1,340.00
+40.00 (3.08%)
At close: Feb 27, 2026
PT. Mitra Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,300.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,340.00 | 3.08% | 27,552,200 |
| Feb 26, 2026 | 1,310.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 38,806,700 |
| Feb 25, 2026 | 1,310.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 1.54% | 21,106,600 |
| Feb 24, 2026 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.41% | 30,829,100 |
| Feb 23, 2026 | 1,300.00 | 1,405.00 | 1,295.00 | 1,360.00 | 1,360.00 | 3.42% | 45,605,500 |
| Feb 20, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.13% | 7,711,800 |
| Feb 19, 2026 | 1,325.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 0.76% | 20,321,200 |
| Feb 18, 2026 | 1,325.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,320.00 | -0.38% | 16,086,600 |
| Feb 13, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 2.32% | 30,492,200 |
| Feb 12, 2026 | 1,330.00 | 1,335.00 | 1,285.00 | 1,295.00 | 1,295.00 | -2.63% | 27,145,000 |
| Feb 11, 2026 | 1,200.00 | 1,340.00 | 1,200.00 | 1,330.00 | 1,330.00 | 10.83% | 45,942,100 |
| Feb 10, 2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,200.00 | - | 6,668,200 |
| Feb 9, 2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 7,164,800 |
| Feb 6, 2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,215.00 | -1.62% | 7,200,600 |
| Feb 5, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.80% | 8,196,700 |
| Feb 4, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,245.00 | 1.63% | 16,377,200 |
| Feb 3, 2026 | 1,225.00 | 1,225.00 | 1,180.00 | 1,225.00 | 1,225.00 | 1.66% | 13,040,500 |
| Feb 2, 2026 | 1,220.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.69% | 18,614,800 |
| Jan 30, 2026 | 1,165.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2.16% | 32,454,400 |
| Jan 29, 2026 | 1,150.00 | 1,175.00 | 1,000.00 | 1,160.00 | 1,160.00 | -1.28% | 73,477,100 |
| Jan 28, 2026 | 1,225.00 | 1,245.00 | 1,135.00 | 1,175.00 | 1,175.00 | -5.24% | 65,678,100 |
| Jan 27, 2026 | 1,275.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.75% | 25,468,700 |
| Jan 26, 2026 | 1,265.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 1.59% | 16,414,300 |
| Jan 23, 2026 | 1,275.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,255.00 | -0.79% | 22,020,400 |
| Jan 22, 2026 | 1,215.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,265.00 | 4.55% | 46,929,800 |
| Jan 21, 2026 | 1,205.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 0.83% | 23,691,900 |
| Jan 20, 2026 | 1,175.00 | 1,215.00 | 1,155.00 | 1,200.00 | 1,200.00 | 2.13% | 36,890,400 |
| Jan 19, 2026 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.42% | 13,978,700 |
| Jan 15, 2026 | 1,190.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 32,630,300 |
| Jan 14, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2.61% | 55,938,200 |
| Jan 13, 2026 | 1,155.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.43% | 37,606,900 |
| Jan 12, 2026 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 28,989,900 |
| Jan 9, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | - | 17,456,100 |
| Jan 8, 2026 | 1,170.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,145.00 | -2.14% | 29,741,700 |
| Jan 7, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 25,193,300 |
| Jan 6, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.84% | 19,166,700 |
| Jan 5, 2026 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.42% | 9,251,300 |
| Jan 2, 2026 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.29% | 9,808,000 |
| Dec 30, 2025 | 1,190.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.85% | 12,713,500 |
| Dec 29, 2025 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.26% | 8,720,000 |
| Dec 24, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 0.85% | 10,185,600 |
| Dec 23, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 13,355,100 |
| Dec 22, 2025 | 1,200.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2.12% | 15,513,600 |
| Dec 19, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.26% | 10,032,200 |
| Dec 18, 2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 13,141,700 |
| Dec 17, 2025 | 1,170.00 | 1,225.00 | 1,165.00 | 1,225.00 | 1,225.00 | 6.06% | 33,072,800 |
| Dec 16, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 18,239,300 |
| Dec 15, 2025 | 1,195.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.26% | 10,523,200 |
| Dec 12, 2025 | 1,165.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 2.15% | 19,715,100 |
| Dec 11, 2025 | 1,195.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,165.00 | -2.10% | 20,885,400 |
| Dec 10, 2025 | 1,190.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 12,217,500 |
| Dec 9, 2025 | 1,215.00 | 1,225.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.47% | 27,125,000 |
| Dec 8, 2025 | 1,235.00 | 1,245.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.82% | 16,640,800 |
| 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 |