PT. Mitra Adiperkasa Tbk (MAPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1,455.00 | 1,475.00 | 1,390.00 | 1,420.00 | 1,420.00 | 41,161,800 |
| 02 Jul 2024 | 1,435.00 | 1,475.00 | 1,435.00 | 1,455.00 | 1,455.00 | 27,559,400 |
| 01 Jul 2024 | 1,480.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | 9,890,700 |
| 28 Jun 2024 | 1,490.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,475.00 | 28,630,800 |
| 27 Jun 2024 | 1,410.00 | 1,495.00 | 1,410.00 | 1,485.00 | 1,485.00 | 31,570,900 |
| 26 Jun 2024 | 1,425.00 | 1,425.00 | 1,370.00 | 1,405.00 | 1,405.00 | 21,884,100 |
| 25 Jun 2024 | 1,395.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,400.00 | 16,890,800 |
| 24 Jun 2024 | 1,450.00 | 1,455.00 | 1,395.00 | 1,415.00 | 1,415.00 | 12,069,100 |
| 21 Jun 2024 | 1,335.00 | 1,440.00 | 1,335.00 | 1,430.00 | 1,430.00 | 19,567,300 |
| 20 Jun 2024 | 1,365.00 | 1,410.00 | 1,320.00 | 1,375.00 | 1,375.00 | 15,804,500 |
| 19 Jun 2024 | 1,435.00 | 1,435.00 | 1,350.00 | 1,365.00 | 1,365.00 | 16,298,400 |
| 14 Jun 2024 | 1,480.00 | 1,495.00 | 1,340.00 | 1,470.00 | 1,470.00 | 22,683,700 |
| 13 Jun 2024 | 1,425.00 | 1,485.00 | 1,425.00 | 1,470.00 | 1,470.00 | 11,314,700 |
| 12 Jun 2024 | 1,405.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,415.00 | 5,147,900 |
| 11 Jun 2024 | 1,420.00 | 1,445.00 | 1,375.00 | 1,405.00 | 1,405.00 | 24,339,800 |
| 10 Jun 2024 | 1,475.00 | 1,485.00 | 1,385.00 | 1,420.00 | 1,420.00 | 22,121,500 |
| 07 Jun 2024 | 1,470.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | 15,017,900 |
| 06 Jun 2024 | 1,510.00 | 1,515.00 | 1,455.00 | 1,465.00 | 1,465.00 | 23,648,700 |
| 05 Jun 2024 | 1,460.00 | 1,510.00 | 1,455.00 | 1,500.00 | 1,500.00 | 51,555,700 |
| 04 Jun 2024 | 1,360.00 | 1,470.00 | 1,350.00 | 1,450.00 | 1,450.00 | 50,850,400 |
| 03 Jun 2024 | 1,285.00 | 1,380.00 | 1,285.00 | 1,350.00 | 1,350.00 | 26,364,900 |
| 31 May 2024 | 1,295.00 | 1,315.00 | 1,240.00 | 1,270.00 | 1,270.00 | 45,469,100 |
| 30 May 2024 | 1,300.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 43,633,000 |
| 29 May 2024 | 1,350.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,300.00 | 21,644,700 |
| 28 May 2024 | 1,350.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,345.00 | 39,829,400 |
| 27 May 2024 | 1,390.00 | 1,400.00 | 1,335.00 | 1,345.00 | 1,345.00 | 53,033,400 |
| 22 May 2024 | 1,420.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | 22,303,300 |
| 21 May 2024 | 1,495.00 | 1,495.00 | 1,405.00 | 1,405.00 | 1,405.00 | 20,555,800 |
| 20 May 2024 | 1,500.00 | 1,500.00 | 1,465.00 | 1,485.00 | 1,485.00 | 34,397,000 |
| 17 May 2024 | 1,475.00 | 1,505.00 | 1,455.00 | 1,490.00 | 1,490.00 | 18,362,400 |
| 16 May 2024 | 1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,485.00 | 32,122,900 |
| 15 May 2024 | 1,510.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,510.00 | 11,272,100 |
| 14 May 2024 | 1,530.00 | 1,530.00 | 1,475.00 | 1,510.00 | 1,510.00 | 15,866,600 |
| 13 May 2024 | 1,490.00 | 1,540.00 | 1,450.00 | 1,525.00 | 1,525.00 | 23,903,800 |
| 08 May 2024 | 1,410.00 | 1,525.00 | 1,405.00 | 1,495.00 | 1,495.00 | 36,459,200 |
| 07 May 2024 | 1,450.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,405.00 | 41,499,000 |
| 06 May 2024 | 1,490.00 | 1,495.00 | 1,430.00 | 1,445.00 | 1,445.00 | 30,352,000 |
| 03 May 2024 | 1,450.00 | 1,510.00 | 1,430.00 | 1,485.00 | 1,485.00 | 45,340,400 |
| 02 May 2024 | 1,575.00 | 1,575.00 | 1,400.00 | 1,440.00 | 1,440.00 | 110,233,100 |
| 30 Apr 2024 | 1,665.00 | 1,665.00 | 1,570.00 | 1,575.00 | 1,575.00 | 42,145,900 |
| 29 Apr 2024 | 1,555.00 | 1,675.00 | 1,530.00 | 1,655.00 | 1,655.00 | 24,079,300 |
| 26 Apr 2024 | 1,635.00 | 1,660.00 | 1,530.00 | 1,555.00 | 1,555.00 | 31,714,100 |
| 25 Apr 2024 | 1,680.00 | 1,680.00 | 1,625.00 | 1,635.00 | 1,635.00 | 24,119,600 |
| 24 Apr 2024 | 1,650.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 24,302,800 |
| 23 Apr 2024 | 1,685.00 | 1,690.00 | 1,620.00 | 1,635.00 | 1,635.00 | 18,528,400 |
| 22 Apr 2024 | 1,720.00 | 1,745.00 | 1,615.00 | 1,675.00 | 1,675.00 | 32,340,200 |
| 19 Apr 2024 | 1,770.00 | 1,775.00 | 1,655.00 | 1,695.00 | 1,695.00 | 51,884,700 |
| 18 Apr 2024 | 1,800.00 | 1,830.00 | 1,770.00 | 1,775.00 | 1,775.00 | 24,298,100 |
| 17 Apr 2024 | 1,815.00 | 1,840.00 | 1,790.00 | 1,795.00 | 1,795.00 | 19,115,300 |
| 16 Apr 2024 | 1,830.00 | 1,835.00 | 1,805.00 | 1,810.00 | 1,810.00 | 26,434,400 |
| 05 Apr 2024 | 1,900.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,890.00 | 23,998,800 |
| 04 Apr 2024 | 1,880.00 | 1,910.00 | 1,855.00 | 1,900.00 | 1,900.00 | 43,197,800 |
| 03 Apr 2024 | 1,900.00 | 1,905.00 | 1,840.00 | 1,860.00 | 1,860.00 | 20,691,100 |
| 02 Apr 2024 | 1,865.00 | 1,910.00 | 1,860.00 | 1,895.00 | 1,895.00 | 45,690,500 |
| 01 Apr 2024 | 1,815.00 | 1,860.00 | 1,815.00 | 1,840.00 | 1,840.00 | 22,654,300 |
| 28 Mar 2024 | 1,805.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | 14,713,500 |
| 27 Mar 2024 | 1,825.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,800.00 | 15,995,300 |
| 26 Mar 2024 | 1,830.00 | 1,830.00 | 1,805.00 | 1,825.00 | 1,825.00 | 7,456,800 |
| 25 Mar 2024 | 1,835.00 | 1,835.00 | 1,805.00 | 1,815.00 | 1,815.00 | 10,974,500 |
| 22 Mar 2024 | 1,805.00 | 1,820.00 | 1,775.00 | 1,815.00 | 1,815.00 | 17,473,300 |
| 21 Mar 2024 | 1,815.00 | 1,870.00 | 1,805.00 | 1,805.00 | 1,805.00 | 25,791,000 |
| 20 Mar 2024 | 1,825.00 | 1,840.00 | 1,780.00 | 1,815.00 | 1,815.00 | 67,379,800 |
| 19 Mar 2024 | 1,905.00 | 1,925.00 | 1,825.00 | 1,825.00 | 1,825.00 | 23,164,300 |
| 18 Mar 2024 | 1,930.00 | 1,940.00 | 1,895.00 | 1,905.00 | 1,905.00 | 20,592,700 |
| 15 Mar 2024 | 1,940.00 | 1,965.00 | 1,930.00 | 1,930.00 | 1,930.00 | 17,251,400 |
| 14 Mar 2024 | 1,940.00 | 1,960.00 | 1,915.00 | 1,935.00 | 1,935.00 | 13,795,100 |
| 13 Mar 2024 | 1,915.00 | 1,950.00 | 1,865.00 | 1,920.00 | 1,920.00 | 20,973,800 |
| 08 Mar 2024 | 1,980.00 | 1,985.00 | 1,860.00 | 1,885.00 | 1,885.00 | 43,198,400 |
| 07 Mar 2024 | 1,955.00 | 1,995.00 | 1,955.00 | 1,980.00 | 1,980.00 | 58,365,500 |
| 06 Mar 2024 | 1,970.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,975.00 | 12,069,700 |
| 05 Mar 2024 | 1,990.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,970.00 | 14,502,100 |
| 04 Mar 2024 | 1,975.00 | 2,030.00 | 1,965.00 | 1,990.00 | 1,990.00 | 33,524,300 |
| 01 Mar 2024 | 1,930.00 | 1,975.00 | 1,925.00 | 1,970.00 | 1,970.00 | 15,412,500 |
| 29 Feb 2024 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | 15,710,000 |
| 28 Feb 2024 | 1,930.00 | 1,940.00 | 1,915.00 | 1,935.00 | 1,935.00 | 6,907,600 |
| 27 Feb 2024 | 1,925.00 | 1,945.00 | 1,890.00 | 1,920.00 | 1,920.00 | 28,032,800 |
| 26 Feb 2024 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,915.00 | 29,847,500 |
| 23 Feb 2024 | 1,975.00 | 1,975.00 | 1,930.00 | 1,955.00 | 1,955.00 | 11,278,000 |
| 22 Feb 2024 | 1,950.00 | 1,980.00 | 1,935.00 | 1,975.00 | 1,975.00 | 26,649,800 |
| 21 Feb 2024 | 1,895.00 | 1,930.00 | 1,885.00 | 1,930.00 | 1,930.00 | 17,637,900 |
| 20 Feb 2024 | 1,900.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,885.00 | 15,026,500 |
| 19 Feb 2024 | 1,935.00 | 1,955.00 | 1,850.00 | 1,900.00 | 1,900.00 | 27,084,600 |
| 16 Feb 2024 | 2,000.00 | 2,000.00 | 1,930.00 | 1,935.00 | 1,935.00 | 19,899,200 |
| 15 Feb 2024 | 1,980.00 | 2,050.00 | 1,970.00 | 2,000.00 | 2,000.00 | 43,347,200 |
| 13 Feb 2024 | 1,965.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 22,437,200 |
| 12 Feb 2024 | 1,980.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,965.00 | 14,913,500 |
| 07 Feb 2024 | 1,960.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,975.00 | 18,362,600 |
| 06 Feb 2024 | 1,930.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | 26,011,400 |
| 05 Feb 2024 | 1,985.00 | 1,995.00 | 1,910.00 | 1,930.00 | 1,930.00 | 22,469,400 |
| 02 Feb 2024 | 1,965.00 | 1,995.00 | 1,965.00 | 1,975.00 | 1,975.00 | 16,196,600 |
| 01 Feb 2024 | 1,960.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 5,618,400 |
| 31 Jan 2024 | 1,990.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,955.00 | 18,285,300 |
| 30 Jan 2024 | 1,910.00 | 2,030.00 | 1,910.00 | 1,970.00 | 1,970.00 | 33,695,900 |
| 29 Jan 2024 | 1,875.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,900.00 | 26,623,200 |
| 26 Jan 2024 | 1,910.00 | 1,915.00 | 1,855.00 | 1,875.00 | 1,875.00 | 23,254,300 |
| 25 Jan 2024 | 1,990.00 | 1,990.00 | 1,925.00 | 1,935.00 | 1,935.00 | 31,783,900 |
| 24 Jan 2024 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,995.00 | 26,074,700 |
| 23 Jan 2024 | 1,975.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,995.00 | 38,670,500 |
| 22 Jan 2024 | 1,950.00 | 2,030.00 | 1,930.00 | 1,970.00 | 1,970.00 | 25,694,300 |
| 19 Jan 2024 | 1,920.00 | 1,960.00 | 1,905.00 | 1,945.00 | 1,945.00 | 20,694,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.