Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.82 +37.67 (+0.46%) Bitcoin USD
59,099.07 +786.25 (+1.35%) CMC Crypto 200
1,277.25 +0.27 (+0.02%)
PT. Mitra Adiperkasa Tbk (MAPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,450.00 | 1,510.00 | 1,430.00 | 1,485.00 | 1,485.00 | 46,289,500 |
| 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 |
| 18 Jan 2024 | 1,900.00 | 1,945.00 | 1,890.00 | 1,920.00 | 1,920.00 | 7,708,700 |
| 17 Jan 2024 | 1,940.00 | 1,965.00 | 1,885.00 | 1,900.00 | 1,900.00 | 42,351,500 |
| 16 Jan 2024 | 1,920.00 | 1,995.00 | 1,920.00 | 1,940.00 | 1,940.00 | 70,833,900 |
| 15 Jan 2024 | 1,830.00 | 1,920.00 | 1,830.00 | 1,905.00 | 1,905.00 | 21,995,300 |
| 12 Jan 2024 | 1,845.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,820.00 | 15,725,900 |
| 11 Jan 2024 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,845.00 | 12,444,700 |
| 10 Jan 2024 | 1,855.00 | 1,925.00 | 1,845.00 | 1,855.00 | 1,855.00 | 29,261,600 |
| 09 Jan 2024 | 1,780.00 | 1,895.00 | 1,780.00 | 1,855.00 | 1,855.00 | 18,559,200 |
| 08 Jan 2024 | 1,800.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 17,001,700 |
| 05 Jan 2024 | 1,885.00 | 1,895.00 | 1,785.00 | 1,795.00 | 1,795.00 | 36,929,300 |
| 04 Jan 2024 | 1,910.00 | 1,930.00 | 1,865.00 | 1,885.00 | 1,885.00 | 20,111,500 |
| 03 Jan 2024 | 1,905.00 | 1,955.00 | 1,880.00 | 1,900.00 | 1,900.00 | 15,823,300 |
| 02 Jan 2024 | 1,800.00 | 1,985.00 | 1,800.00 | 1,895.00 | 1,895.00 | 34,529,100 |
| 29 Dec 2023 | 1,765.00 | 1,830.00 | 1,765.00 | 1,790.00 | 1,790.00 | 21,942,900 |
| 28 Dec 2023 | 1,750.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,765.00 | 3,720,300 |
| 27 Dec 2023 | 1,765.00 | 1,780.00 | 1,740.00 | 1,750.00 | 1,750.00 | 11,891,200 |
| 22 Dec 2023 | 1,720.00 | 1,785.00 | 1,720.00 | 1,765.00 | 1,765.00 | 15,206,000 |
| 21 Dec 2023 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,715.00 | 6,287,900 |
| 20 Dec 2023 | 1,720.00 | 1,740.00 | 1,695.00 | 1,715.00 | 1,715.00 | 12,149,300 |
| 19 Dec 2023 | 1,675.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,700.00 | 9,982,300 |
| 18 Dec 2023 | 1,680.00 | 1,685.00 | 1,645.00 | 1,675.00 | 1,675.00 | 23,233,000 |
| 15 Dec 2023 | 1,710.00 | 1,720.00 | 1,655.00 | 1,675.00 | 1,675.00 | 36,768,700 |
| 14 Dec 2023 | 1,645.00 | 1,725.00 | 1,640.00 | 1,720.00 | 1,720.00 | 17,079,100 |
| 13 Dec 2023 | 1,625.00 | 1,655.00 | 1,600.00 | 1,620.00 | 1,620.00 | 31,925,100 |
| 12 Dec 2023 | 1,630.00 | 1,630.00 | 1,560.00 | 1,615.00 | 1,615.00 | 67,146,800 |
| 11 Dec 2023 | 1,650.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,630.00 | 25,437,500 |
| 08 Dec 2023 | 1,645.00 | 1,680.00 | 1,635.00 | 1,660.00 | 1,660.00 | 14,658,600 |
| 07 Dec 2023 | 1,640.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,640.00 | 31,730,400 |
| 06 Dec 2023 | 1,670.00 | 1,690.00 | 1,635.00 | 1,640.00 | 1,640.00 | 7,885,200 |
| 05 Dec 2023 | 1,655.00 | 1,680.00 | 1,625.00 | 1,670.00 | 1,670.00 | 30,088,500 |
| 04 Dec 2023 | 1,730.00 | 1,735.00 | 1,640.00 | 1,670.00 | 1,670.00 | 41,271,300 |
| 01 Dec 2023 | 1,720.00 | 1,745.00 | 1,700.00 | 1,740.00 | 1,740.00 | 25,295,700 |
| 30 Nov 2023 | 1,740.00 | 1,765.00 | 1,695.00 | 1,745.00 | 1,745.00 | 43,412,800 |
| 29 Nov 2023 | 1,735.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,730.00 | 23,619,300 |
| 28 Nov 2023 | 1,780.00 | 1,795.00 | 1,720.00 | 1,735.00 | 1,735.00 | 38,288,300 |
| 27 Nov 2023 | 1,800.00 | 1,815.00 | 1,765.00 | 1,780.00 | 1,780.00 | 44,670,600 |
| 24 Nov 2023 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,785.00 | 38,558,000 |
| *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.