What is the all time high of MAPI?

PT. Mitra Adiperkasa Tbk (MAPI) closed at its highest ever adjusted price, IDR 1,989, on Aug 1, 2023. Its lowest close was IDR 22.81 on Apr 7, 2009.

How much has MAPI returned over the last 10 years?

+245.6% in price terms from the close ten years before Sep 28, 2026, which is +13.2% a year compounded. Over one year the return is +37.5%; over five years +113.4%.

What was the worst drawdown in MAPI history?

-91.5% from the May 22, 2013 peak to the May 4, 2018 trough on adjusted closes; the previous peak was regained on Jan 24, 2019.

How far back does MAPI historical data go?

The daily series starts on Nov 10, 2004 and runs to Sep 28, 2026: 5,389 trading sessions across 21.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MAPI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MAPI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 10, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MAPI?

Among complete calendar years, 2010 was the best at +342.1% and 2008 the worst at -47.4%, measured close to close.

IDX · MAPI · stock

PT. Mitra Adiperkasa Tbk (MAPI) stock price history

Every IDX trading session of PT. Mitra Adiperkasa Tbk from Nov 10, 2004 to Sep 28, 2026: 5,389 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.

Get MAPI data, free key Year by year table

MAPI adjusted close, 2004 to 2026

MAPIPT. Mitra Adiperkasa Tbk

IDR 1,550+37.5% over one year

IDR 1,989
All time high, 2023: IDR 1,940
52 week high, IDR 993.42 low: 5,389
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

MAPI key facts

PT. Mitra Adiperkasa Tbk (MAPI) closed at IDR 1,550 on Sep 28, 2026 on IDX.
MAPI's all time high close is IDR 1,989, set on Aug 1, 2023; its all time low close is IDR 22.81 on Apr 7, 2009.
MAPI's 52 week range is IDR 993.42 to IDR 1,940.
MAPI returned +37.5% over the year to Sep 28, 2026 and +113.4% over five years.
Over ten years MAPI returned +246%, +13.2% a year compounded.
MAPI's deepest drawdown was -91.5% from May 22, 2013 to May 4, 2018.
DataCedar holds 5,389 daily sessions of MAPI history from Nov 10, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MAPI price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MAPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.7%
3 months	+3.0%
6 months	+43.1%
Year to date	+33.9%
1 year	+37.5%
3 years	-10.9%
5 years	+113.4%
10 years	+245.6%
Since Nov 10, 2004	+2,492%
Compound annual growth, 21.9 years	+16.0%

MAPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,989 on Aug 1, 2023
All time low close: IDR 22.81 on Apr 7, 2009
52 week high: IDR 1,940 on Aug 3, 2026
52 week low: IDR 993.42 on Jan 29, 2026
Deepest drawdown: -91.5% from May 22, 2013 to May 4, 2018, recovered Jan 24, 2019
Best single session: +906.2% on May 7, 2018
Worst single session: -90.1% on May 4, 2018
Volatility, 1 year annualised: 49.0%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2004: 25.9×
Best calendar year: 2010, +342%
Worst calendar year: 2008, -47%

MAPI 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. 2004 starts on Nov 10, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,172	IDR 1,940	IDR 993.42	IDR 1,550	+33.9%	5.8B	179
2025	IDR 1,389	IDR 1,572	IDR 1,059	IDR 1,157	-16.7%	5.7B	236
2024	IDR 1,763	IDR 2,008	IDR 1,215	IDR 1,389	-20.8%	5.7B	237
2023	IDR 1,409	IDR 2,028	IDR 1,165	IDR 1,754	+24.5%	5.8B	239
2022	IDR 711.78	IDR 1,492	IDR 682.52	IDR 1,409	+103.5%	5.6B	246
2021	IDR 775.15	IDR 897.03	IDR 594.77	IDR 692.27	-10.1%	4.7B	247
2020	IDR 1,024	IDR 1,077	IDR 403.66	IDR 770.28	-25.1%	5.6B	242
2019	IDR 774.97	IDR 1,155	IDR 746.09	IDR 1,029	+32.7%	3.5B	257
2018	IDR 593.99	IDR 909.74	IDR 76.64	IDR 774.97	+30.5%	3.2B	261
2017	IDR 515.29	IDR 704.17	IDR 477.12	IDR 593.99	+15.3%	3.6B	254
2016	IDR 362.61	IDR 563.00	IDR 333.98	IDR 515.29	+42.3%	2.8B	246
2015	IDR 481.89	IDR 594.01	IDR 252.87	IDR 362.13	-25.2%	4B	245
2014	IDR 532.39	IDR 675.00	IDR 444.20	IDR 484.27	-7.4%	5B	244
2013	IDR 618.77	IDR 906.90	IDR 385.03	IDR 522.89	-16.8%	7.4B	244
2012	IDR 483.99	IDR 746.31	IDR 469.90	IDR 628.22	+29.8%	8.1B	246
2011	IDR 259.51	IDR 526.28	IDR 189.37	IDR 483.99	+93.5%	7.9B	247
2010	IDR 56.58	IDR 271.20	IDR 55.67	IDR 250.16	+342.1%	10.4B	245
2009	IDR 32.85	IDR 60.23	IDR 22.36	IDR 56.58	+72.2%	1B	244
2008	IDR 60.68	IDR 61.57	IDR 32.40	IDR 32.85	-47.4%	1.1B	239
2007	IDR 80.05	IDR 86.20	IDR 49.08	IDR 62.47	-22.0%	3.6B	247
2006	IDR 76.09	IDR 103.75	IDR 64.85	IDR 80.05	+5.2%	582M	259
2005	IDR 60.65	IDR 116.72	IDR 58.94	IDR 76.09	+22.8%	3.8B	247
2004	IDR 57.66	IDR 61.93	IDR 53.39	IDR 61.93	n/a	3.7B	38

MAPI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,550	+10.7%
August 2026	IDR 1,400	-10.0%
July 2026	IDR 1,555	+2.6%
June 2026	IDR 1,515	+2.0%
May 2026	IDR 1,485	+23.0%
April 2026	IDR 1,207	+0.8%
March 2026	IDR 1,197	-10.1%
February 2026	IDR 1,331	+13.1%
January 2026	IDR 1,177	+1.7%
December 2025	IDR 1,157	-5.3%
November 2025	IDR 1,222	-4.7%
October 2025	IDR 1,282	+14.7%

About the MAPI data

Daily bars. 5,389 sessions from Nov 10, 2004 to Sep 28, 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 Sep 28, 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 Nov 10, 2004, 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/MAPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MAIN PT Malindo Feedmill Tbk
MANG PT Manggung Polahraya Tbk
MAPA PT Map Aktif Adiperkasa Tbk
MAPB PT Map Boga Adiperkasa Tbk
MARK PT Mark Dynamics Indonesia Tbk
MASB PT Bank Multiarta Sentosa Tbk
MAXI PT Maxindo Karya Anugerah Tbk
MAYA PT Bank Mayapada Internasional Tbk

Browse IDX

Historical data guides

Common questions

MAPI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market