Efek Terdaftar

MAP AKTIF ADIPERKASA Tbk, PT

Security name
MAP AKTIF ADIPERKASA Tbk
Issuer
MAP AKTIF ADIPERKASA Tbk, PT
ISIN Code
ID1000144108
Short Code
MAPA
Type
Saham Biasa
Listing Date
05 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
427,560,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
2,850,400,000 (Total)
As of 7 May 2021
31.16% Scripless = 888,100,920.000
Local Percentage
7.53%
Foreign Percentage
23.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 2,540 2,330 2,420 9,054 2,197,011,000 679
13 May 2020 0 2,420 2,320 2,350 2,392 568,437,000 138
14 May 2020 0 2,350 2,190 2,290 3,808 872,123,000 236
15 May 2020 0 2,290 2,230 2,240 1,584 357,205,000 109
18 May 2020 0 2,350 2,160 2,230 4,949 1,143,338,000 280
19 May 2020 0 2,320 2,240 2,250 3,950 896,221,000 197
20 May 2020 0 2,270 2,210 2,230 2,274 508,875,000 82
26 May 2020 0 2,300 2,230 2,280 45,184 10,294,628,000 913
27 May 2020 0 2,340 2,260 2,300 55,151 12,685,382,000 498
28 May 2020 0 2,430 2,300 2,380 306,526 72,551,323,000 2,701
29 May 2020 0 2,400 2,300 2,380 98,986 23,453,904,000 2,297
03 Jun 2020 0 2,490 2,310 2,320 25,506 6,061,148,000 1,209
04 Jun 2020 0 2,460 2,330 2,360 79,818 18,882,339,000 971
05 Jun 2020 0 2,640 2,370 2,400 196,243 49,065,610,000 3,414
08 Jun 2020 0 2,840 2,400 2,810 131,392 35,832,611,000 4,005
09 Jun 2020 0 3,000 2,650 2,760 52,550 14,769,327,000 2,736
10 Jun 2020 0 2,810 2,600 2,610 30,667 8,134,491,000 1,445
11 Jun 2020 0 2,620 2,480 2,550 48,972 12,550,089,000 1,607
12 Jun 2020 0 2,610 2,380 2,560 45,081 11,125,965,000 1,097
15 Jun 2020 0 2,650 2,470 2,490 14,535 3,709,399,000 1,014
16 Jun 2020 0 2,650 2,500 2,620 27,192 7,094,751,000 819
17 Jun 2020 0 2,660 2,590 2,610 12,156 3,178,483,000 574
18 Jun 2020 0 2,650 2,570 2,600 23,997 6,247,123,000 377
19 Jun 2020 0 2,630 2,500 2,560 9,431 2,406,421,000 396
22 Jun 2020 0 2,660 2,520 2,580 33,551 8,690,340,000 745
23 Jun 2020 0 2,640 2,560 2,600 42,114 10,942,584,000 716
24 Jun 2020 0 2,670 2,590 2,640 33,434 8,807,674,000 679
25 Jun 2020 0 2,640 2,560 2,610 7,403 1,928,461,000 305
26 Jun 2020 0 2,650 2,510 2,570 12,177 3,115,862,000 318
29 Jun 2020 0 2,560 2,490 2,520 11,474 2,886,118,000 339
30 Jun 2020 0 2,570 2,520 2,530 15,491 3,921,120,000 378
01 Jul 2020 0 2,530 2,460 2,500 24,798 6,164,873,000 909
02 Jul 2020 0 2,510 2,450 2,470 30,942 7,637,177,000 641
06 Jul 2020 0 2,520 2,480 2,520 9,959 2,505,961,000 171
07 Jul 2020 0 2,610 2,530 2,590 24,346 6,298,917,000 999
08 Jul 2020 0 2,610 2,540 2,590 19,961 5,166,513,000 1,069
09 Jul 2020 0 2,600 2,500 2,510 40,997 10,314,144,000 836
10 Jul 2020 0 2,510 2,440 2,450 25,112 6,181,031,000 819
13 Jul 2020 0 2,470 2,280 2,280 68,020 15,747,795,000 1,654
14 Jul 2020 0 2,310 2,160 2,200 41,706 9,164,891,000 1,562
15 Jul 2020 0 2,270 2,120 2,150 15,485 3,384,052,000 721
16 Jul 2020 0 2,280 2,150 2,200 24,383 5,413,469,000 592
17 Jul 2020 0 2,250 2,190 2,250 16,964 3,788,677,000 522
20 Jul 2020 0 2,280 2,220 2,220 12,231 2,742,577,000 280
21 Jul 2020 0 2,360 2,220 2,310 12,917 2,972,286,000 419
22 Jul 2020 0 2,320 2,260 2,280 9,299 2,118,817,000 264
23 Jul 2020 0 2,300 2,260 2,280 11,834 2,700,161,000 329
24 Jul 2020 0 2,290 2,200 2,200 23,836 5,309,800,000 370
27 Jul 2020 0 2,240 2,190 2,230 2,283 505,377,000 136
28 Jul 2020 0 2,230 2,200 2,200 11,287 2,485,257,000 200
30 Jul 2020 0 2,240 2,180 2,200 3,239 710,422,000 111
03 Aug 2020 0 2,220 2,050 2,110 15,287 3,253,941,000 373
04 Aug 2020 0 2,160 2,050 2,100 22,712 4,768,488,000 131
05 Aug 2020 0 2,200 2,100 2,100 31,275 6,584,564,000 262
06 Aug 2020 0 2,150 2,080 2,090 61,665 13,001,743,000 797
07 Aug 2020 0 2,130 2,060 2,080 11,760 2,460,128,000 389
10 Aug 2020 0 2,130 2,030 2,050 5,600 1,152,800,000 254
11 Aug 2020 0 2,130 2,030 2,120 16,133 3,385,975,000 624
12 Aug 2020 0 2,200 2,100 2,190 24,060 5,194,519,000 515
13 Aug 2020 0 2,300 2,190 2,290 13,138 2,942,505,000 566
14 Aug 2020 0 2,340 2,270 2,300 21,541 4,969,048,000 807
18 Aug 2020 0 2,320 2,280 2,300 29,310 6,740,239,000 243
19 Aug 2020 0 2,450 2,270 2,400 26,585 6,350,269,000 979
24 Aug 2020 0 2,440 2,280 2,400 13,041 3,087,976,000 510
25 Aug 2020 0 2,400 2,320 2,380 10,320 2,447,457,000 491
26 Aug 2020 0 2,460 2,350 2,350 5,265 1,242,557,000 227
27 Aug 2020 0 2,360 2,300 2,340 5,960 1,392,794,000 239
28 Aug 2020 0 2,340 2,260 2,280 4,995 1,140,939,000 255
31 Aug 2020 0 2,300 2,210 2,270 10,146 2,289,540,000 345
01 Sep 2020 0 2,270 2,200 2,220 13,642 3,031,354,000 294
02 Sep 2020 0 2,240 2,200 2,210 6,682 1,486,555,000 429
03 Sep 2020 0 2,220 2,190 2,200 7,631 1,681,767,000 200
04 Sep 2020 0 2,210 2,110 2,180 15,290 3,340,226,000 308
07 Sep 2020 0 2,250 2,150 2,150 20,239 4,378,335,000 446
08 Sep 2020 0 2,190 2,150 2,170 2,258 489,814,000 121
09 Sep 2020 0 2,160 2,110 2,130 3,521 751,066,000 175
10 Sep 2020 0 2,000 1,985 1,985 43,173 8,570,497,500 379
11 Sep 2020 0 2,170 1,900 2,000 18,961 3,739,499,500 339
14 Sep 2020 0 2,160 2,030 2,090 8,376 1,760,777,000 191
15 Sep 2020 0 2,100 2,080 2,100 3,221 673,124,000 87
16 Sep 2020 0 2,160 2,070 2,070 1,921 404,169,000 75
17 Sep 2020 0 2,130 2,080 2,110 4,509 951,938,000 155
18 Sep 2020 0 2,090 2,040 2,090 3,988 819,959,000 117
21 Sep 2020 0 2,100 2,050 2,080 528 109,801,000 52
23 Sep 2020 0 2,050 1,990 2,020 3,718 749,802,000 71
24 Sep 2020 0 2,020 1,910 2,010 2,659 534,153,000 81
25 Sep 2020 0 2,030 1,925 2,010 3,311 666,861,500 58
28 Sep 2020 0 2,040 1,990 1,990 5,419 1,086,713,500 93
29 Sep 2020 0 2,020 1,985 1,985 14,443 2,873,658,500 265
30 Sep 2020 0 2,020 1,980 1,990 42,309 8,418,456,500 493
01 Oct 2020 0 2,000 1,980 1,995 56,037 11,164,216,500 155
02 Oct 2020 0 2,010 1,995 2,000 62,747 12,548,914,500 120
05 Oct 2020 0 2,010 1,985 2,000 110,970 22,193,313,500 138
06 Oct 2020 0 2,010 1,900 1,995 55,902 11,159,939,500 292
08 Oct 2020 0 2,020 2,000 2,000 60,946 12,189,919,000 59
09 Oct 2020 0 2,040 2,020 2,040 3,007 611,540,000 220
12 Oct 2020 0 2,140 2,050 2,130 10,539 2,227,406,000 306
13 Oct 2020 0 2,140 1,985 2,080 5,986 1,233,400,500 242
14 Oct 2020 0 2,180 2,030 2,180 6,486 1,388,362,000 322
15 Oct 2020 0 2,170 2,040 2,080 10,444 2,175,396,000 499
16 Oct 2020 0 2,150 2,030 2,110 1,908 401,251,000 139
19 Oct 2020 0 2,110 2,030 2,060 21,900 4,488,873,000 789
20 Oct 2020 0 2,100 2,030 2,090 16,402 3,414,991,000 346
21 Oct 2020 0 2,120 2,050 2,120 5,012 1,047,735,000 268
22 Oct 2020 0 2,110 2,060 2,100 29,647 6,217,416,000 359
23 Oct 2020 0 2,110 2,070 2,080 3,612 748,438,000 104
26 Oct 2020 0 2,090 2,070 2,080 901 187,302,000 55
27 Oct 2020 0 2,090 2,060 2,070 10,457 2,171,317,000 135
02 Nov 2020 0 2,100 1,930 1,930 9,432 1,929,752,000 412
03 Nov 2020 0 2,050 1,940 1,970 2,329 462,303,500 138
04 Nov 2020 0 2,000 1,970 1,975 1,011 199,976,500 72
05 Nov 2020 0 1,980 1,960 1,960 6,840 1,347,579,000 194
06 Nov 2020 0 1,995 1,960 1,985 8,610 1,706,990,500 150
09 Nov 2020 0 2,010 1,985 2,010 15,088 3,015,080,500 190
10 Nov 2020 0 2,340 2,020 2,250 58,226 13,022,938,000 862
11 Nov 2020 0 2,290 2,200 2,210 6,068 1,356,933,000 304
12 Nov 2020 0 2,210 2,130 2,190 3,052 658,878,000 161
13 Nov 2020 0 2,190 2,120 2,150 2,551 546,859,000 146
16 Nov 2020 0 2,210 2,150 2,210 1,965 429,789,000 151
17 Nov 2020 0 2,270 2,220 2,230 9,670 2,172,545,000 298
18 Nov 2020 0 2,330 2,250 2,330 7,345 1,684,162,000 271
19 Nov 2020 0 2,430 2,270 2,420 12,182 2,893,170,000 463
20 Nov 2020 0 2,440 2,390 2,400 12,864 3,097,836,000 546
23 Nov 2020 0 2,500 2,360 2,420 21,342 5,173,321,000 433
24 Nov 2020 0 2,530 2,400 2,500 22,117 5,420,551,000 987
25 Nov 2020 0 2,610 2,450 2,520 41,798 10,501,877,000 760
26 Nov 2020 0 2,670 2,480 2,610 28,485 7,412,185,000 707
27 Nov 2020 0 2,800 2,600 2,750 17,345 4,711,891,000 523
30 Nov 2020 0 2,840 2,560 2,570 44,199 11,484,232,000 973
01 Dec 2020 0 2,650 2,500 2,630 22,216 5,767,727,000 537
02 Dec 2020 0 2,730 2,610 2,720 7,603 2,044,317,000 283
03 Dec 2020 0 2,800 2,720 2,750 9,526 2,631,689,000 580
04 Dec 2020 0 2,740 2,650 2,700 14,408 3,871,264,000 447
07 Dec 2020 0 2,870 2,650 2,840 15,613 4,377,315,000 610
08 Dec 2020 0 2,980 2,840 2,960 3,763 1,097,744,000 238
10 Dec 2020 0 3,100 2,960 3,050 10,837 3,310,379,000 573
11 Dec 2020 0 3,150 2,960 2,960 13,367 4,057,508,000 657
14 Dec 2020 0 3,020 2,830 2,840 6,426 1,868,186,000 627
15 Dec 2020 0 2,870 2,700 2,740 22,550 6,212,536,000 753
16 Dec 2020 0 2,860 2,730 2,850 7,130 2,007,790,000 645
17 Dec 2020 0 2,920 2,800 2,860 11,142 3,192,787,000 611
18 Dec 2020 0 2,980 2,870 2,980 7,741 2,269,836,000 261
21 Dec 2020 0 3,090 2,990 3,050 7,433 2,254,321,000 464
22 Dec 2020 0 3,050 2,840 2,840 19,267 5,561,064,000 803
23 Dec 2020 0 2,940 2,650 2,910 23,093 6,598,614,000 559
28 Dec 2020 0 2,920 2,800 2,800 8,888 2,519,780,000 399
29 Dec 2020 0 2,810 2,610 2,610 17,672 4,693,804,000 697
30 Dec 2020 0 2,610 2,430 2,430 39,725 9,761,211,000 1,478
04 Jan 2021 0 2,570 2,380 2,450 17,392 4,283,391,000 641
05 Jan 2021 0 2,520 2,420 2,450 4,604 1,130,119,000 216
06 Jan 2021 0 2,480 2,350 2,400 16,706 4,011,701,000 413
07 Jan 2021 0 2,600 2,390 2,460 8,085 1,985,300,000 257
08 Jan 2021 0 2,490 2,420 2,490 10,376 2,557,553,000 261
11 Jan 2021 0 2,500 2,450 2,500 8,943 2,214,523,000 437
12 Jan 2021 0 2,540 2,470 2,520 10,164 2,534,014,000 354
13 Jan 2021 0 2,610 2,470 2,470 4,253 1,069,097,000 366
14 Jan 2021 0 2,500 2,450 2,470 5,448 1,348,117,000 306
15 Jan 2021 0 2,470 2,400 2,450 8,178 1,993,242,000 706
18 Jan 2021 0 2,510 2,400 2,450 5,518 1,352,211,000 179
19 Jan 2021 0 2,450 2,400 2,430 2,907 705,860,000 169
20 Jan 2021 0 2,440 2,420 2,440 506 123,210,000 58
21 Jan 2021 0 2,500 2,450 2,490 2,495 616,902,000 139
22 Jan 2021 0 2,570 2,480 2,510 12,549 3,160,007,000 601
25 Jan 2021 0 2,800 2,510 2,800 57,523 15,510,798,000 2,246
26 Jan 2021 0 2,840 2,610 2,610 20,673 5,501,413,000 1,020
27 Jan 2021 0 2,590 2,430 2,590 9,190 2,266,738,000 784
28 Jan 2021 0 2,500 2,410 2,410 3,979 963,237,000 279
29 Jan 2021 0 2,410 2,250 2,390 12,307 2,805,221,000 498
01 Feb 2021 0 2,490 2,370 2,490 4,131 997,532,000 309
02 Feb 2021 0 2,500 2,450 2,490 3,365 833,740,000 210
03 Feb 2021 0 2,500 2,470 2,490 2,683 665,927,000 175
04 Feb 2021 0 2,490 2,430 2,490 1,982 489,628,000 123
05 Feb 2021 0 2,520 2,490 2,500 3,805 949,943,000 130
08 Feb 2021 0 2,540 2,470 2,540 2,487 623,027,000 159
09 Feb 2021 0 2,530 2,450 2,450 1,663 416,882,000 148
10 Feb 2021 0 2,510 2,450 2,470 3,540 874,074,000 138
11 Feb 2021 0 2,520 2,460 2,470 7,550 1,866,037,000 289
15 Feb 2021 0 2,500 2,470 2,470 1,700 421,085,000 114
16 Feb 2021 0 2,480 2,460 2,470 5,319 1,313,655,000 203
17 Feb 2021 0 2,480 2,460 2,470 3,055 754,750,000 138
18 Feb 2021 0 2,480 2,450 2,460 2,614 645,361,000 115
19 Feb 2021 0 2,480 2,420 2,470 10,716 2,641,793,000 341
22 Feb 2021 0 2,610 2,380 2,500 21,653 5,395,920,000 430
23 Feb 2021 0 2,510 2,450 2,480 14,362 3,561,637,000 418
24 Feb 2021 0 2,580 2,420 2,440 8,942 2,184,913,000 304
25 Feb 2021 0 2,460 2,420 2,420 1,662 404,499,000 128
26 Feb 2021 0 2,450 2,410 2,440 9,650 2,352,620,000 103
01 Mar 2021 0 2,460 2,410 2,430 1,041 253,471,000 134
02 Mar 2021 0 2,450 2,370 2,400 3,382 819,049,000 183
03 Mar 2021 0 2,420 2,390 2,400 1,950 467,796,000 98
04 Mar 2021 0 2,430 2,380 2,400 1,071 257,376,000 100
05 Mar 2021 0 2,520 2,360 2,480 4,594 1,136,418,000 305
08 Mar 2021 0 2,510 2,470 2,490 5,400 1,344,016,000 262
09 Mar 2021 0 2,510 2,480 2,490 1,802 449,215,000 109
10 Mar 2021 0 2,600 2,510 2,540 12,927 3,299,975,000 425
12 Mar 2021 0 2,630 2,550 2,590 6,951 1,798,505,000 662
16 Mar 2021 0 2,450 2,410 2,420 3,462 838,672,000 164
17 Mar 2021 0 2,440 2,390 2,400 5,044 1,210,001,000 225
18 Mar 2021 0 2,430 2,380 2,430 5,606 1,342,203,000 179
19 Mar 2021 0 2,450 2,420 2,440 1,507 367,242,000 109
22 Mar 2021 0 2,500 2,440 2,450 1,156 283,770,000 107
23 Mar 2021 0 2,470 2,400 2,400 605 146,724,000 98
24 Mar 2021 0 2,460 2,320 2,330 2,765 650,812,000 271
25 Mar 2021 0 2,330 2,240 2,250 5,078 1,151,168,000 239
26 Mar 2021 0 2,260 2,230 2,250 3,294 741,203,000 211
30 Mar 2021 0 2,280 2,220 2,220 553 123,978,000 104
31 Mar 2021 0 2,250 2,110 2,150 4,369 946,545,000 322
01 Apr 2021 0 2,150 2,100 2,110 823 173,974,000 217
05 Apr 2021 0 2,130 2,080 2,100 1,941 407,465,000 137
06 Apr 2021 0 2,300 2,090 2,100 3,757 799,898,000 174
07 Apr 2021 0 2,180 2,080 2,130 2,632 558,394,000 182
08 Apr 2021 0 2,150 2,070 2,100 18,164 3,813,216,000 344
09 Apr 2021 0 2,180 2,120 2,140 5,966 1,275,969,000 118
12 Apr 2021 0 2,190 2,130 2,140 7,763 1,668,375,000 442
13 Apr 2021 0 2,140 2,100 2,140 4,140 879,052,000 136
14 Apr 2021 0 2,190 2,140 2,180 10,073 2,185,819,000 344
15 Apr 2021 0 2,190 2,170 2,180 36,464 7,949,913,000 260
16 Apr 2021 0 2,410 2,160 2,350 19,918 4,500,442,000 625
19 Apr 2021 0 2,450 2,250 2,290 18,624 4,348,086,000 601
20 Apr 2021 0 2,320 2,290 2,300 581 133,188,000 63
21 Apr 2021 0 2,290 2,250 2,270 9,592 2,175,946,000 312
22 Apr 2021 0 2,300 2,260 2,270 26,245 5,957,518,000 507
23 Apr 2021 0 2,280 2,250 2,270 11,400 2,586,937,000 829
26 Apr 2021 0 2,350 2,120 2,340 3,056 685,124,000 102
27 Apr 2021 0 2,340 2,280 2,330 2,547 585,442,000 58
29 Apr 2021 0 2,390 2,300 2,350 877 205,361,000 52
30 Apr 2021 0 2,360 2,330 2,350 326 76,441,000 36
03 May 2021 0 2,350 2,310 2,340 354 82,382,000 46
04 May 2021 0 2,420 2,340 2,420 2,001 476,444,000 76
05 May 2021 0 2,460 2,390 2,420 695 168,495,000 80
06 May 2021 0 2,420 2,390 2,390 2,087 501,165,000 76
07 May 2021 0 2,410 2,370 2,400 3,194 765,931,000 126

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 21 Nov 2018 14 Dec 2018 Active