Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2024-08-07 | 1,880.00 | 1,880.00 | 1,730.00 | 1,805.00 | 1,805.00 | 800 |
| 2024-08-06 | 1,760.00 | 1,880.00 | 1,760.00 | 1,880.00 | 1,880.00 | 600 |
| 2024-08-05 | 1,900.00 | 1,900.00 | 1,760.00 | 1,760.00 | 1,760.00 | 400 |
| 2024-08-02 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | 800 |
| 2024-08-01 | 1,925.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,800 |
| 2024-07-31 | 1,880.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | 3,100 |
| 2024-07-30 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 300 |
| 2024-07-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-07-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5,000 |
| 2024-07-25 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0 |
| 2024-07-24 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 100 |
| 2024-07-23 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 100 |
| 2024-07-22 | 1,925.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,300 |
| 2024-07-19 | 1,935.00 | 1,960.00 | 1,880.00 | 1,880.00 | 1,880.00 | 7,900 |
| 2024-07-18 | 1,900.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 11,300 |
| 2024-07-17 | 1,900.00 | 1,940.00 | 1,880.00 | 1,890.00 | 1,890.00 | 14,200 |
| 2024-07-16 | 1,905.00 | 1,965.00 | 1,900.00 | 1,945.00 | 1,945.00 | 1,100 |
| 2024-07-15 | 1,880.00 | 1,935.00 | 1,835.00 | 1,910.00 | 1,910.00 | 2,200 |
| 2024-07-12 | 1,865.00 | 1,880.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,000 |
| 2024-07-11 | 1,900.00 | 1,950.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1,200 |
| 2024-07-10 | 1,960.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 900 |
| 2024-07-09 | 1,800.00 | 1,950.00 | 1,800.00 | 1,950.00 | 1,950.00 | 1,200 |
| 2024-07-08 | 1,880.00 | 1,880.00 | 1,705.00 | 1,825.00 | 1,825.00 | 2,100 |
| 2024-07-05 | 1,965.00 | 1,965.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,300 |
| 2024-07-04 | 1,960.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,965.00 | 2,200 |
| 2024-07-03 | 1,730.00 | 1,960.00 | 1,700.00 | 1,960.00 | 1,960.00 | 14,100 |
| 2024-07-02 | 1,710.00 | 1,735.00 | 1,680.00 | 1,680.00 | 1,680.00 | 4,700 |
| 2024-07-01 | 1,695.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3,800 |
| 2024-06-28 | 1,705.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,600 |
| 2024-06-27 | 1,740.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,100 |
| 2024-06-26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,100 |
| 2024-06-25 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,000 |
| 2024-06-24 | 1,710.00 | 1,775.00 | 1,705.00 | 1,745.00 | 1,745.00 | 1,500 |
| 2024-06-21 | 1,715.00 | 1,745.00 | 1,715.00 | 1,745.00 | 1,745.00 | 1,300 |
| 2024-06-20 | 1,730.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,715.00 | 16,700 |
| 2024-06-19 | 1,800.00 | 1,800.00 | 1,705.00 | 1,735.00 | 1,735.00 | 3,600 |
| 2024-06-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-06-13 | 1,860.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,860.00 | 800 |
| 2024-06-12 | 1,830.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,860.00 | 2,100 |
| 2024-06-11 | 1,835.00 | 1,835.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1,500 |
| 2024-06-10 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 3,200 |
| 2024-06-07 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2024-06-06 | 1,920.00 | 1,935.00 | 1,885.00 | 1,885.00 | 1,885.00 | 5,300 |
| 2024-06-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 200 |
| 2024-06-04 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 100 |
| 2024-06-03 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2024-05-31 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 100 |
| 2024-05-30 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-05-29 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-05-28 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-05-27 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 200 |
| 2024-05-22 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 400 |
| 2024-05-21 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-05-20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 200 |
| 2024-05-17 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 100 |
| 2024-05-16 | 1,925.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6,300 |
| 2024-05-15 | 1,850.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 1,100 |
| 2024-05-14 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 20,900 |
| 2024-05-13 | 1,850.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,855.00 | 1,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.