Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,925.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | 300 |
| 2024-05-07 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 |
| 2024-05-06 | 1,930.00 | 1,930.00 | 1,885.00 | 1,915.00 | 1,915.00 | 2,400 |
| 2024-05-03 | 1,890.00 | 1,930.00 | 1,890.00 | 1,930.00 | 1,930.00 | 1,000 |
| 2024-05-02 | 1,870.00 | 1,940.00 | 1,870.00 | 1,940.00 | 1,940.00 | 800 |
| 2024-04-30 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 400 |
| 2024-04-29 | 1,905.00 | 1,960.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,700 |
| 2024-04-26 | 1,910.00 | 1,940.00 | 1,910.00 | 1,940.00 | 1,940.00 | 200 |
| 2024-04-25 | 1,960.00 | 1,960.00 | 1,945.00 | 1,945.00 | 1,945.00 | 200 |
| 2024-04-24 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-04-23 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-04-22 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 200 |
| 2024-04-19 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 400 |
| 2024-04-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 200 |
| 2024-04-17 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2024-04-16 | 1,925.00 | 1,960.00 | 1,925.00 | 1,930.00 | 1,930.00 | 1,200 |
| 2024-04-05 | 1,960.00 | 1,960.00 | 1,905.00 | 1,925.00 | 1,925.00 | 700 |
| 2024-04-04 | 1,945.00 | 1,950.00 | 1,905.00 | 1,905.00 | 1,905.00 | 3,100 |
| 2024-04-03 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 86,800 |
| 2024-04-02 | 1,965.00 | 1,965.00 | 1,935.00 | 1,935.00 | 1,935.00 | 500 |
| 2024-04-01 | 1,955.00 | 1,965.00 | 1,905.00 | 1,935.00 | 1,935.00 | 2,000 |
| 2024-03-28 | 1,910.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | 4,900 |
| 2024-03-27 | 1,985.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,995.00 | 600 |
| 2024-03-26 | 1,975.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,970.00 | 700 |
| 2024-03-25 | 1,970.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,960.00 | 900 |
| 2024-03-22 | 1,905.00 | 2,070.00 | 1,905.00 | 2,070.00 | 2,070.00 | 9,000 |
| 2024-03-21 | 1,925.00 | 1,960.00 | 1,910.00 | 1,955.00 | 1,955.00 | 4,300 |
| 2024-03-20 | 1,950.00 | 1,950.00 | 1,910.00 | 1,925.00 | 1,925.00 | 1,400 |
| 2024-03-19 | 1,970.00 | 1,970.00 | 1,910.00 | 1,910.00 | 1,910.00 | 52,500 |
| 2024-03-18 | 1,915.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,920.00 | 56,800 |
| 2024-03-15 | 1,995.00 | 2,050.00 | 1,955.00 | 1,955.00 | 1,955.00 | 20,200 |
| 2024-03-14 | 1,925.00 | 1,975.00 | 1,905.00 | 1,905.00 | 1,905.00 | 19,200 |
| 2024-03-13 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 800 |
| 2024-03-08 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,100 |
| 2024-03-07 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 600 |
| 2024-03-06 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2024-03-05 | 1,925.00 | 1,965.00 | 1,925.00 | 1,965.00 | 1,965.00 | 3,100 |
| 2024-03-04 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,925.00 | 6,900 |
| 2024-03-01 | 1,970.00 | 1,975.00 | 1,920.00 | 1,975.00 | 1,975.00 | 20,500 |
| 2024-02-29 | 1,915.00 | 1,975.00 | 1,915.00 | 1,975.00 | 1,975.00 | 1,100 |
| 2024-02-28 | 1,950.00 | 1,950.00 | 1,915.00 | 1,915.00 | 1,915.00 | 2,300 |
| 2024-02-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 100 |
| 2024-02-26 | 1,975.00 | 1,975.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1,500 |
| 2024-02-23 | 1,955.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,000 |
| 2024-02-22 | 1,975.00 | 1,975.00 | 1,925.00 | 1,955.00 | 1,955.00 | 1,700 |
| 2024-02-21 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2024-02-20 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,100 |
| 2024-02-19 | 1,970.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,975.00 | 1,500 |
| 2024-02-16 | 1,975.00 | 1,975.00 | 1,895.00 | 1,970.00 | 1,970.00 | 3,000 |
| 2024-02-15 | 1,970.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,975.00 | 1,600 |
| 2024-02-13 | 1,965.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,990.00 | 300 |
| 2024-02-12 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,900 |
| 2024-02-07 | 1,915.00 | 2,000.00 | 1,905.00 | 1,905.00 | 1,905.00 | 3,800 |
| 2024-02-06 | 1,950.00 | 2,370.00 | 1,900.00 | 1,925.00 | 1,925.00 | 265,600 |
| 2024-02-05 | 1,995.00 | 1,995.00 | 1,920.00 | 1,920.00 | 1,920.00 | 105,300 |
| 2024-02-02 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,500 |
| 2024-02-01 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,600 |
| 2024-01-31 | 1,980.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,995.00 | 2,000 |
| 2024-01-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 600 |
| 2024-01-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 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.