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 10 Dec 2019
31.16% Scripless = 888,100,920.000
Local Percentage
5.92%
Foreign Percentage
25.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 3,670 3,640 3,640 6 2,199,000 2
18 Dec 2018 0 3,840 3,640 3,700 16 5,947,000 6
19 Dec 2018 0 3,580 3,500 3,500 12 4,252,000 3
20 Dec 2018 0 3,800 3,400 3,700 14 5,186,000 8
26 Dec 2018 0 3,700 3,660 3,660 11 4,066,000 3
27 Dec 2018 0 3,860 3,660 3,770 7 2,652,000 6
28 Dec 2018 0 3,870 3,700 3,700 7 2,634,000 5
02 Jan 2019 0 3,700 3,680 3,680 2 738,000 2
07 Jan 2019 0 4,100 3,680 4,000 578 233,846,000 16
23 Jan 2019 0 3,800 3,800 3,800 10 3,800,000 2
24 Jan 2019 0 3,990 3,800 3,990 145 55,119,000 5
25 Jan 2019 0 3,990 3,850 3,990 63 24,437,000 4
04 Feb 2019 0 4,800 4,300 4,800 287 130,947,000 19
14 Feb 2019 0 5,400 4,700 5,350 215 102,240,000 17
05 Mar 2019 0 6,000 5,750 5,800 28 16,535,000 6
08 Mar 2019 0 6,300 6,200 6,200 68 42,255,000 5
21 Mar 2019 0 7,500 7,300 7,450 90 66,155,000 11
25 Mar 2019 0 7,500 7,300 7,450 142 105,100,000 11
26 Mar 2019 0 7,450 7,300 7,300 38 27,770,000 4
01 Apr 2019 0 8,800 8,000 8,600 2,380 1,986,022,500 59
11 Apr 2019 0 7,100 6,325 6,325 616 401,517,500 46
12 Apr 2019 0 6,550 6,000 6,300 52,354 33,245,805,000 2,089
15 Apr 2019 0 6,300 6,200 6,275 7,295 4,561,050,000 310
16 Apr 2019 0 6,450 6,225 6,450 8,295 5,239,450,000 287
18 Apr 2019 0 6,600 6,300 6,375 10,914 6,962,210,000 584
22 Apr 2019 0 6,400 6,350 6,400 13,345 8,536,757,500 192
23 Apr 2019 0 6,425 6,350 6,400 4,668 2,984,727,500 209
24 Apr 2019 0 6,450 6,150 6,150 15,153 9,438,912,500 152
25 Apr 2019 0 6,050 5,750 6,050 5,117 3,047,065,000 67
26 Apr 2019 0 6,050 6,000 6,050 1,017 615,202,500 20
29 Apr 2019 0 6,200 5,850 5,950 59 35,290,000 12
30 Apr 2019 0 6,150 5,825 6,150 1,008 604,237,500 26
02 May 2019 0 6,150 5,825 5,850 23,322 13,671,142,500 108
03 May 2019 0 6,150 5,850 6,075 115 69,830,000 30
08 May 2019 0 6,150 5,925 6,025 3,859 2,321,867,500 44
13 May 2019 0 5,950 5,750 5,750 10,488 6,116,795,000 79
15 May 2019 0 5,725 5,700 5,700 5,953 3,393,235,000 71
17 May 2019 0 5,375 5,150 5,250 19,313 10,155,655,000 116
21 May 2019 0 5,400 5,175 5,200 9,789 5,094,617,500 187
23 May 2019 0 5,400 4,750 5,150 6,656 3,370,816,000 277
24 May 2019 0 5,300 5,000 5,300 2,156 1,124,535,000 98
27 May 2019 0 5,600 5,300 5,500 1,859 1,029,780,000 32
28 May 2019 0 5,700 5,500 5,600 6,003 3,388,002,500 643
29 May 2019 0 5,600 5,500 5,600 5,031 2,816,422,500 15
10 Jun 2019 0 5,850 5,775 5,850 13,480 7,821,105,000 217
12 Jun 2019 0 5,800 5,775 5,800 2,884 1,672,717,500 169
14 Jun 2019 0 5,800 5,800 5,800 1,005 582,900,000 10
17 Jun 2019 0 5,700 5,500 5,700 1,017 579,290,000 17
21 Jun 2019 0 5,500 5,500 5,500 1,000 550,000,000 8
26 Jun 2019 0 5,450 5,400 5,400 4 2,167,500 4
27 Jun 2019 0 5,500 5,400 5,500 3,785 2,080,657,500 122
28 Jun 2019 0 5,800 5,450 5,800 4,950 2,787,875,000 261
01 Jul 2019 0 5,800 5,800 5,800 1 580,000 1
02 Jul 2019 0 5,850 5,800 5,800 11,786 6,835,885,000 60
03 Jul 2019 0 5,850 5,850 5,850 694 405,990,000 9
04 Jul 2019 0 5,850 5,550 5,775 18,355 10,715,905,000 57
08 Jul 2019 0 5,550 5,500 5,525 477 262,927,500 240
10 Jul 2019 0 5,550 5,525 5,525 16,739 9,251,107,500 30
11 Jul 2019 0 5,600 5,500 5,525 1,041 575,087,500 29
12 Jul 2019 0 5,525 5,475 5,475 22,188 12,210,155,000 258
15 Jul 2019 0 5,500 5,150 5,400 4,505 2,474,545,000 107
17 Jul 2019 0 5,500 5,425 5,500 10,349 5,690,375,000 1,157
18 Jul 2019 0 5,500 5,250 5,500 2,620 1,440,280,000 392
19 Jul 2019 0 5,500 5,300 5,400 244 133,467,500 43
22 Jul 2019 0 5,500 5,200 5,200 1,393 737,120,000 110
23 Jul 2019 0 5,200 4,800 5,000 9,888 4,942,750,500 843
24 Jul 2019 0 5,025 4,950 5,000 24,021 12,007,111,000 689
25 Jul 2019 0 5,375 5,025 5,200 155 80,715,000 23
26 Jul 2019 0 5,225 5,025 5,150 891 459,672,500 105
29 Jul 2019 0 5,100 5,000 5,100 35 17,795,000 13
30 Jul 2019 0 5,375 5,050 5,100 172 89,145,000 29
31 Jul 2019 0 5,500 5,075 5,500 5,184 2,701,617,500 288
01 Aug 2019 0 5,650 5,325 5,325 12,107 6,651,310,000 744
02 Aug 2019 0 5,600 5,275 5,325 834 445,822,500 240
05 Aug 2019 0 5,650 5,225 5,475 73 38,830,000 30
06 Aug 2019 0 5,500 5,200 5,450 4,397 2,379,907,500 172
07 Aug 2019 0 5,575 5,250 5,575 1,078 585,265,000 157
08 Aug 2019 0 5,600 5,550 5,600 50 27,940,000 12
16 Aug 2019 0 5,650 5,450 5,650 31 17,495,000 7
19 Aug 2019 0 5,450 5,325 5,325 30 16,190,000 4
21 Aug 2019 0 5,200 5,200 5,200 136 70,720,000 11
22 Aug 2019 0 5,600 5,550 5,550 33 18,365,000 10
23 Aug 2019 0 5,700 5,450 5,450 643 353,990,000 18
26 Aug 2019 0 5,700 5,450 5,700 2,520 1,373,840,000 6
27 Aug 2019 0 5,700 5,450 5,500 10,132 5,560,205,000 160
28 Aug 2019 0 5,500 5,350 5,500 310 169,857,500 15
29 Aug 2019 0 5,500 5,375 5,375 68 36,685,000 11
30 Aug 2019 0 5,675 5,350 5,675 14,442 7,730,330,000 241
02 Sep 2019 0 5,700 5,650 5,675 128 72,632,500 13
03 Sep 2019 0 5,625 5,625 5,625 1,217 684,562,500 6
04 Sep 2019 0 5,625 5,350 5,625 164 91,020,000 48
05 Sep 2019 0 5,475 5,300 5,325 3,003 1,608,860,000 200
06 Sep 2019 0 5,350 5,350 5,350 121 64,735,000 7
09 Sep 2019 0 5,400 5,350 5,350 36 19,285,000 7
10 Sep 2019 0 5,350 5,350 5,350 469 250,915,000 30
11 Sep 2019 0 0 0 0 0 0 0
13 Sep 2019 0 5,625 5,300 5,625 2,584 1,371,145,000 38
16 Sep 2019 0 5,500 5,200 5,300 14,771 7,771,455,000 490
17 Sep 2019 0 5,350 5,225 5,300 1,375 721,557,500 67
18 Sep 2019 0 5,300 5,225 5,225 11 5,755,000 3
19 Sep 2019 0 5,400 5,275 5,375 209 112,005,000 35
20 Sep 2019 0 5,325 5,175 5,175 712 370,762,500 269
23 Sep 2019 0 5,325 5,150 5,200 929 483,965,000 250
24 Sep 2019 0 5,200 5,200 5,200 1,103 573,560,000 192
25 Sep 2019 0 5,250 5,200 5,250 1,231 645,707,500 128
26 Sep 2019 0 5,250 5,250 5,250 90 47,250,000 20
27 Sep 2019 0 5,250 5,225 5,250 105 55,117,500 20
30 Sep 2019 0 5,250 5,150 5,200 10,856 5,644,980,000 753
02 Oct 2019 0 0 0 0 0 0 0
03 Oct 2019 0 5,200 5,100 5,200 501 260,340,000 33
04 Oct 2019 0 5,200 5,200 5,200 2,124 1,104,480,000 14
08 Oct 2019 0 5,200 5,100 5,200 7,083 3,683,147,500 453
09 Oct 2019 0 0 0 0 0 0 0
10 Oct 2019 0 5,200 5,050 5,050 14,222 7,385,555,000 540
11 Oct 2019 0 5,050 5,000 5,025 2,610 1,307,810,000 398
14 Oct 2019 0 5,025 5,000 5,025 10,163 5,106,457,500 67
15 Oct 2019 0 5,050 5,025 5,050 163 82,172,500 6
16 Oct 2019 0 5,250 5,050 5,250 392 205,430,000 12
17 Oct 2019 0 5,350 5,225 5,300 659 348,802,500 69
18 Oct 2019 0 5,300 5,100 5,250 202 106,165,000 44
21 Oct 2019 0 5,375 5,200 5,300 149 77,672,500 23
22 Oct 2019 0 5,300 5,300 5,300 16 8,480,000 2
23 Oct 2019 0 5,400 5,300 5,400 1,984 1,052,752,500 72
24 Oct 2019 0 5,450 5,400 5,400 2,179 1,176,680,000 145
29 Oct 2019 0 5,375 5,375 5,375 469 252,087,500 6
30 Oct 2019 0 5,400 5,300 5,350 94 50,492,500 16
31 Oct 2019 0 5,500 5,400 5,475 567 308,455,000 50
01 Nov 2019 0 5,450 5,200 5,200 2,424 1,266,885,000 62
04 Nov 2019 0 5,200 5,200 5,200 1 520,000 1
05 Nov 2019 0 5,200 5,000 5,100 3,481 1,775,917,500 66
12 Nov 2019 0 5,300 5,025 5,250 494 257,765,000 65
13 Nov 2019 0 5,200 5,150 5,175 3,003 1,560,135,000 47
14 Nov 2019 0 5,350 5,175 5,300 391 206,697,500 41
15 Nov 2019 0 5,200 5,175 5,200 1,449 752,777,500 36
18 Nov 2019 0 0 0 0 0 0 0
20 Nov 2019 0 5,250 5,100 5,100 370 191,950,000 20
21 Nov 2019 0 5,100 5,075 5,100 675 343,975,000 26
22 Nov 2019 0 5,100 5,000 5,025 974 493,187,500 34
25 Nov 2019 0 5,150 5,150 5,150 47 24,205,000 1
28 Nov 2019 0 0 0 0 0 0 0
29 Nov 2019 0 5,500 5,150 5,500 726 394,210,000 37
02 Dec 2019 0 5,475 5,000 5,400 825 417,087,500 25
04 Dec 2019 0 5,025 5,000 5,000 995 497,865,000 45
05 Dec 2019 0 5,250 5,075 5,100 7,716 3,935,205,000 41
09 Dec 2019 0 5,000 4,800 4,900 11,240 5,506,343,000 112

Corporate Action

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