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 17 Jan 2022
31.16% Scripless = 888,100,920.000
Local Percentage
6.33%
Foreign Percentage
24.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 2,400 2,350 2,400 6,233 1,494,691,000 69
17 May 2021 0 2,300 2,280 2,280 669 152,598,000 48
18 May 2021 0 2,280 2,230 2,230 6,095 1,385,982,000 136
19 May 2021 0 2,230 2,140 2,150 902 196,785,000 79
20 May 2021 0 2,290 2,140 2,150 5,338 1,148,676,000 157
21 May 2021 0 2,200 2,140 2,150 1,196 257,145,000 32
24 May 2021 0 2,210 2,140 2,200 650 141,376,000 45
25 May 2021 0 2,230 2,190 2,190 478 105,045,000 44
27 May 2021 0 2,200 2,170 2,190 8,390 1,837,169,000 108
28 May 2021 0 2,240 2,180 2,240 6,366 1,396,521,000 223
31 May 2021 0 2,200 2,150 2,170 11,259 2,434,895,000 302
02 Jun 2021 0 2,220 2,120 2,140 18,914 4,049,978,000 286
03 Jun 2021 0 2,170 2,100 2,150 20,720 4,408,930,000 359
04 Jun 2021 0 2,160 2,100 2,150 2,832 607,328,000 109
07 Jun 2021 0 2,160 2,050 2,130 7,912 1,672,379,000 239
08 Jun 2021 0 2,150 2,060 2,110 3,538 746,319,000 105
09 Jun 2021 0 2,140 2,060 2,110 18,557 3,911,972,000 265
10 Jun 2021 0 2,110 2,020 2,030 16,651 3,400,409,000 456
11 Jun 2021 0 2,070 2,030 2,040 10,429 2,122,128,000 149
14 Jun 2021 0 2,050 2,010 2,040 18,921 3,855,686,000 277
15 Jun 2021 0 2,040 1,935 2,020 23,110 4,557,572,000 727
16 Jun 2021 0 2,160 2,000 2,150 19,002 3,985,563,000 532
17 Jun 2021 0 2,200 2,100 2,180 23,908 5,093,709,000 415
18 Jun 2021 0 2,180 2,030 2,030 22,446 4,701,939,000 469
21 Jun 2021 0 2,050 1,950 1,990 3,145 626,417,500 100
22 Jun 2021 0 2,040 1,990 2,040 235 47,226,000 31
23 Jun 2021 0 2,050 2,010 2,030 6,100 1,239,248,000 221
24 Jun 2021 0 2,000 1,890 1,890 15,307 2,958,423,500 465
25 Jun 2021 0 1,970 1,885 1,960 24,835 4,804,044,500 378
28 Jun 2021 0 1,990 1,875 1,950 19,330 3,684,351,500 411
29 Jun 2021 0 1,950 1,815 1,860 10,424 1,921,614,500 305
30 Jun 2021 0 1,880 1,845 1,850 4,458 825,678,000 184
01 Jul 2021 0 1,860 1,725 1,765 10,186 1,792,728,000 633
02 Jul 2021 0 1,765 1,660 1,685 15,499 2,606,285,000 460
05 Jul 2021 0 1,685 1,650 1,655 14,107 2,335,865,500 245
06 Jul 2021 0 1,655 1,590 1,620 36,441 5,847,813,500 1,108
07 Jul 2021 0 1,630 1,595 1,625 20,222 3,266,985,500 454
08 Jul 2021 0 1,750 1,625 1,670 48,423 8,092,786,000 1,605
09 Jul 2021 0 1,700 1,595 1,645 31,557 5,188,719,000 793
12 Jul 2021 0 1,645 1,585 1,585 28,074 4,486,398,000 783
13 Jul 2021 0 1,600 1,500 1,525 32,336 4,974,689,500 652
14 Jul 2021 0 1,525 1,460 1,475 27,637 4,084,547,000 1,726
15 Jul 2021 0 1,570 1,400 1,530 64,257 9,631,304,000 844
16 Jul 2021 0 1,645 1,530 1,645 25,351 4,064,857,000 822
19 Jul 2021 0 1,685 1,540 1,550 26,701 4,329,872,000 816
21 Jul 2021 0 1,625 1,505 1,600 29,255 4,604,227,500 568
22 Jul 2021 0 1,750 1,550 1,750 41,671 6,902,585,000 1,422
23 Jul 2021 0 1,750 1,670 1,680 29,044 4,896,540,000 968
26 Jul 2021 0 1,745 1,630 1,685 49,531 8,332,488,000 1,074
27 Jul 2021 0 1,835 1,730 1,800 49,476 8,913,194,000 1,560
28 Jul 2021 0 1,835 1,750 1,785 33,431 5,966,878,000 794
29 Jul 2021 0 1,785 1,750 1,750 23,026 4,058,767,500 326
30 Jul 2021 0 1,840 1,630 1,635 39,996 6,785,125,000 674
02 Aug 2021 0 1,850 1,655 1,725 32,013 5,547,075,000 898
03 Aug 2021 0 1,740 1,695 1,725 22,902 3,948,867,500 254
04 Aug 2021 0 1,750 1,700 1,720 68,127 11,722,810,000 564
05 Aug 2021 0 1,760 1,700 1,710 28,824 4,957,850,500 469
06 Aug 2021 0 1,955 1,710 1,900 91,146 16,809,717,500 2,027
09 Aug 2021 0 2,050 1,850 1,900 51,023 9,874,583,500 1,931
10 Aug 2021 0 1,905 1,780 1,800 23,910 4,324,100,000 832
12 Aug 2021 0 1,950 1,800 1,920 20,260 3,788,500,500 912
13 Aug 2021 0 1,920 1,810 1,830 12,704 2,349,139,500 545
16 Aug 2021 0 1,850 1,740 1,765 16,411 2,898,396,000 692
18 Aug 2021 0 1,895 1,745 1,860 13,582 2,480,044,000 585
19 Aug 2021 0 1,880 1,750 1,810 10,523 1,911,245,000 447
20 Aug 2021 0 1,875 1,780 1,820 20,430 3,726,460,000 1,330
23 Aug 2021 0 1,880 1,820 1,865 4,564 846,597,000 225
24 Aug 2021 0 1,980 1,865 1,910 17,164 3,305,319,500 744
25 Aug 2021 0 1,950 1,915 1,940 4,380 847,074,000 340
26 Aug 2021 0 2,000 1,910 1,980 10,699 2,095,712,500 713
27 Aug 2021 0 2,080 1,915 1,935 26,282 5,274,937,500 1,434
30 Aug 2021 0 2,130 1,935 2,130 10,687 2,214,257,500 581
31 Aug 2021 0 2,160 2,100 2,120 6,997 1,488,523,000 633
02 Sep 2021 0 2,450 2,200 2,250 42,976 10,046,303,000 2,200
03 Sep 2021 0 2,370 2,220 2,240 15,055 3,426,090,000 835
06 Sep 2021 0 2,320 2,190 2,200 29,235 6,447,468,000 1,271
07 Sep 2021 0 2,240 2,190 2,200 19,997 4,410,145,000 752
08 Sep 2021 0 2,350 2,120 2,250 29,096 6,441,527,000 1,502
09 Sep 2021 0 2,250 2,200 2,240 10,716 2,381,472,000 331
10 Sep 2021 0 2,290 2,220 2,280 19,778 4,479,886,000 326
13 Sep 2021 0 2,410 2,280 2,350 51,342 12,077,276,000 983
14 Sep 2021 0 2,700 2,380 2,500 50,797 12,759,326,000 1,603
15 Sep 2021 0 2,700 2,500 2,630 32,097 8,435,413,000 1,081
16 Sep 2021 0 2,640 2,520 2,570 27,649 7,146,166,000 869
17 Sep 2021 0 2,570 2,450 2,570 16,284 4,082,150,000 608
20 Sep 2021 0 2,570 2,400 2,460 8,581 2,114,963,000 437
21 Sep 2021 0 2,460 2,320 2,460 15,414 3,696,194,000 537
22 Sep 2021 0 2,460 2,430 2,450 2,620 639,987,000 180
23 Sep 2021 0 2,530 2,450 2,530 23,597 5,901,025,000 501
24 Sep 2021 0 2,540 2,480 2,480 3,294 828,832,000 270
27 Sep 2021 0 2,490 2,400 2,410 4,578 1,107,831,000 291
28 Sep 2021 0 2,410 2,320 2,400 10,846 2,574,786,000 503
29 Sep 2021 0 2,400 2,310 2,350 7,284 1,700,292,000 319
30 Sep 2021 0 2,570 2,250 2,570 12,331 2,980,778,000 529
01 Oct 2021 0 2,570 2,400 2,420 4,569 1,115,075,000 243
04 Oct 2021 0 2,490 2,400 2,480 8,237 1,989,340,000 280
05 Oct 2021 0 2,530 2,450 2,490 26,110 6,516,384,000 2,769
06 Oct 2021 0 2,650 2,490 2,590 36,141 9,325,563,000 1,703
07 Oct 2021 0 2,600 2,510 2,590 11,982 3,054,568,000 2,042
08 Oct 2021 0 2,950 2,590 2,710 61,535 16,698,795,000 3,458
11 Oct 2021 0 3,000 2,700 2,840 31,701 9,172,225,000 1,740
12 Oct 2021 0 2,850 2,700 2,700 19,558 5,379,032,000 761
13 Oct 2021 0 2,790 2,700 2,710 18,383 5,007,469,000 584
14 Oct 2021 0 2,950 2,710 2,800 36,596 10,326,619,000 1,092
15 Oct 2021 0 2,820 2,700 2,720 7,486 2,041,860,000 525
18 Oct 2021 0 2,830 2,720 2,780 17,239 4,814,183,000 521
19 Oct 2021 0 2,980 2,800 2,930 18,716 5,458,196,000 853
21 Oct 2021 0 3,200 2,840 3,190 55,287 16,474,768,000 1,056
22 Oct 2021 0 3,290 3,020 3,140 67,025 20,922,857,000 1,788
25 Oct 2021 0 3,450 3,130 3,250 34,699 11,493,063,000 1,127
26 Oct 2021 0 3,350 3,190 3,250 5,834 1,906,261,000 487
27 Oct 2021 0 3,240 3,150 3,190 6,887 2,194,976,000 407
28 Oct 2021 0 3,200 3,060 3,160 8,241 2,570,812,000 465
29 Oct 2021 0 3,300 3,170 3,250 9,600 3,120,011,000 540
01 Nov 2021 0 3,270 3,150 3,240 3,039 982,593,000 181
02 Nov 2021 0 3,240 3,140 3,160 1,927 610,955,000 176
03 Nov 2021 0 3,280 3,160 3,240 10,354 3,355,583,000 423
04 Nov 2021 0 3,400 3,170 3,230 23,678 7,869,609,000 1,132
05 Nov 2021 0 3,260 3,160 3,180 3,387 1,082,303,000 246
08 Nov 2021 0 3,250 3,180 3,240 12,278 3,925,705,000 467
09 Nov 2021 0 3,300 3,180 3,220 10,676 3,426,025,000 315
10 Nov 2021 0 3,240 3,180 3,190 3,652 1,169,255,000 256
11 Nov 2021 0 3,190 2,970 3,030 17,134 5,192,717,000 983
12 Nov 2021 0 3,000 2,820 2,820 31,978 9,073,607,000 1,238
15 Nov 2021 0 2,940 2,780 2,780 15,967 4,537,209,000 1,006
16 Nov 2021 0 2,890 2,780 2,830 10,224 2,887,382,000 562
17 Nov 2021 0 2,880 2,800 2,840 4,046 1,147,553,000 440
18 Nov 2021 0 2,840 2,800 2,820 3,928 1,107,746,000 384
19 Nov 2021 0 2,850 2,800 2,810 5,845 1,652,805,000 440
22 Nov 2021 0 2,850 2,660 2,760 7,004 1,940,397,000 452
23 Nov 2021 0 2,800 2,700 2,750 2,189 598,402,000 197
24 Nov 2021 0 2,750 2,630 2,650 16,382 4,353,625,000 1,773
25 Nov 2021 0 2,750 2,650 2,750 3,567 972,654,000 437
26 Nov 2021 0 2,750 2,560 2,560 34,050 8,779,680,000 1,410
29 Nov 2021 0 2,690 2,390 2,630 19,198 4,997,053,000 1,370
30 Nov 2021 0 2,690 2,450 2,490 14,840 3,759,833,000 1,167
01 Dec 2021 0 2,510 2,320 2,440 12,996 3,105,398,000 530
03 Dec 2021 0 2,580 2,450 2,500 2,076 523,110,000 177
06 Dec 2021 0 2,520 2,450 2,500 1,913 478,711,000 127
07 Dec 2021 0 2,720 2,520 2,640 10,961 2,881,635,000 523
08 Dec 2021 0 2,690 2,590 2,590 7,236 1,911,176,000 355
09 Dec 2021 0 2,640 2,580 2,580 4,205 1,087,056,000 181
10 Dec 2021 0 2,580 2,520 2,570 2,136 542,207,000 171
13 Dec 2021 0 2,610 2,520 2,560 1,879 483,658,000 116
14 Dec 2021 0 2,610 2,470 2,560 17,746 4,478,659,000 3,053
15 Dec 2021 0 2,570 2,500 2,570 9,950 2,529,039,000 786
16 Dec 2021 0 2,650 2,500 2,530 12,877 3,298,967,000 1,916
17 Dec 2021 0 2,650 2,550 2,620 10,626 2,782,503,000 328
20 Dec 2021 0 2,640 2,460 2,460 4,239 1,070,124,000 252
21 Dec 2021 0 2,570 2,420 2,460 6,071 1,511,734,000 242
22 Dec 2021 0 2,460 2,340 2,340 7,218 1,715,141,000 445
23 Dec 2021 0 2,450 2,350 2,400 4,999 1,208,816,000 219
24 Dec 2021 0 2,600 2,410 2,470 1,365 337,231,000 110
27 Dec 2021 0 2,550 2,460 2,470 15,349 3,797,082,000 357
28 Dec 2021 0 2,570 2,480 2,560 13,851 3,534,004,000 610
29 Dec 2021 0 2,580 2,540 2,540 2,487 634,422,000 209
30 Dec 2021 0 2,580 2,500 2,540 15,342 3,903,395,000 207
03 Jan 2022 0 2,550 2,490 2,540 1,410 354,398,000 92
04 Jan 2022 0 2,640 2,540 2,640 8,816 2,302,421,000 346
05 Jan 2022 0 2,690 2,580 2,590 3,871 1,013,343,000 253
06 Jan 2022 0 2,590 2,410 2,410 18,760 4,556,165,000 631
07 Jan 2022 0 2,440 2,350 2,410 3,154 754,983,000 230
10 Jan 2022 0 2,410 2,360 2,400 5,757 1,372,632,000 182
11 Jan 2022 0 2,460 2,360 2,400 6,249 1,518,350,000 267
12 Jan 2022 0 2,460 2,400 2,430 7,360 1,799,601,000 136
13 Jan 2022 0 2,460 2,430 2,450 3,339 818,131,000 66
14 Jan 2022 0 2,470 2,430 2,460 8,956 2,199,394,000 135

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jul 2021 18 Aug 2021 Active
Proxy Voting   - 12 Jul 2021 04 Aug 2021 Active
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