IDX · MAPA · stock
PT Map Aktif Adiperkasa Tbk (MAPA) stock price history
Every IDX trading session of PT Map Aktif Adiperkasa Tbk from Jul 5, 2018 to Nov 13, 2026: 2,041 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAPA adjusted close, 2018 to 2026
- IDR 1,119
- All time high, 2024
- IDR 760.02
- 52 week high, IDR 484.00 low
- 2,041
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MAPA key facts
- PT Map Aktif Adiperkasa Tbk (MAPA) closed at IDR 600.00 on Nov 13, 2026 on IDX.
- MAPA's all time high close is IDR 1,119, set on Mar 5, 2024; its all time low close is IDR 143.86 on Jul 14, 2021.
- MAPA's 52 week range is IDR 484.00 to IDR 760.02.
- MAPA returned -19.5% over the year to Nov 13, 2026 and +118.1% over five years.
- Since Jul 5, 2018 MAPA returned +95%, +8.3% a year compounded.
- MAPA's deepest drawdown was -83.2% from Apr 1, 2019 to Jul 14, 2021.
- DataCedar holds 2,041 daily sessions of MAPA history from Jul 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAPA price chart, 2018 to 2026
MAPA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -5.5% |
| 6 months | -1.8% |
| Year to date | -9.9% |
| 1 year | -19.5% |
| 3 years | -22.1% |
| 5 years | +118.1% |
| 10 years | n/a |
| Since Jul 5, 2018 | +95.3% |
| Compound annual growth, 8.4 years | +8.3% |
MAPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,119 on Mar 5, 2024
- All time low close
- IDR 143.86 on Jul 14, 2021
- 52 week high
- IDR 760.02 on Nov 13, 2025
- 52 week low
- IDR 484.00 on Oct 19, 2026
- Deepest drawdown
- -83.2% from Apr 1, 2019 to Jul 14, 2021, recovered Jan 8, 2024
- Best single session
- +24.9% on Apr 17, 2020
- Worst single session
- -14.8% on Oct 16, 2026
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +114%
- Worst calendar year
- 2020, -54%
MAPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 5, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 670.61 | IDR 740.15 | IDR 484.00 | IDR 600.00 | -9.9% | 5.1B | 208 |
| 2025 | IDR 1,057 | IDR 1,057 | IDR 498.89 | IDR 665.64 | -37.0% | 7.8B | 236 |
| 2024 | IDR 804.57 | IDR 1,161 | IDR 667.20 | IDR 1,057 | +31.4% | 6.7B | 237 |
| 2023 | IDR 378.42 | IDR 873.25 | IDR 332.58 | IDR 804.57 | +114.3% | 5.9B | 239 |
| 2022 | IDR 248.71 | IDR 415.49 | IDR 207.74 | IDR 375.50 | +51.6% | 2.2B | 246 |
| 2021 | IDR 237.00 | IDR 336.49 | IDR 136.54 | IDR 247.73 | +4.5% | 3.5B | 247 |
| 2020 | IDR 516.92 | IDR 516.92 | IDR 144.35 | IDR 237.00 | -54.2% | 4.1B | 242 |
| 2019 | IDR 367.70 | IDR 858.28 | IDR 358.92 | IDR 516.92 | +40.6% | 651.2M | 258 |
| 2018 | IDR 220.42 | IDR 473.03 | IDR 220.42 | IDR 367.70 | n/a | 56M | 128 |
MAPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 600.00 | +4.3% |
| October 2026 | IDR 575.00 | -8.0% |
| September 2026 | IDR 625.00 | -13.2% |
| August 2026 | IDR 720.00 | +10.8% |
| July 2026 | IDR 650.00 | +5.5% |
| June 2026 | IDR 615.97 | -3.1% |
| May 2026 | IDR 635.84 | +4.9% |
| April 2026 | IDR 606.03 | -2.4% |
| March 2026 | IDR 620.93 | -10.7% |
| February 2026 | IDR 695.45 | 0.0% |
| January 2026 | IDR 695.45 | +4.5% |
| December 2025 | IDR 665.64 | -10.7% |
About the MAPA data
Daily bars. 2,041 sessions from Jul 5, 2018 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AMAPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MAPA share price history
