Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2,000.00 | 2,000.00 | 1,935.00 | 2,000.00 | 2,000.00 | 1,700 |
| 2024-01-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-01-24 | 1,945.00 | 2,000.00 | 1,945.00 | 2,000.00 | 2,000.00 | 1,100 |
| 2024-01-23 | 2,000.00 | 2,010.00 | 1,945.00 | 2,010.00 | 2,010.00 | 900 |
| 2024-01-22 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 700 |
| 2024-01-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 100 |
| 2024-01-18 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 3,700 |
| 2024-01-17 | 1,945.00 | 1,990.00 | 1,945.00 | 1,990.00 | 1,990.00 | 500 |
| 2024-01-16 | 1,990.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 3,100 |
| 2024-01-15 | 1,935.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,945.00 | 2,500 |
| 2024-01-12 | 1,965.00 | 1,995.00 | 1,935.00 | 1,995.00 | 1,995.00 | 2,300 |
| 2024-01-11 | 1,990.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,200 |
| 2024-01-10 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 100 |
| 2024-01-09 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,995.00 | 4,900 |
| 2024-01-08 | 1,935.00 | 2,010.00 | 1,935.00 | 1,995.00 | 1,995.00 | 4,000 |
| 2024-01-05 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 700 |
| 2024-01-04 | 1,950.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | 8,100 |
| 2024-01-03 | 2,000.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,700 |
| 2024-01-02 | 1,940.00 | 2,050.00 | 1,930.00 | 2,050.00 | 2,050.00 | 19,700 |
| 2023-12-29 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 700 |
| 2023-12-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 12,400 |
| 2023-12-27 | 1,985.00 | 1,985.00 | 1,935.00 | 1,935.00 | 1,935.00 | 600 |
| 2023-12-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,200 |
| 2023-12-21 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 100 |
| 2023-12-20 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 500 |
| 2023-12-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,200 |
| 2023-12-18 | 1,990.00 | 1,990.00 | 1,940.00 | 1,990.00 | 1,990.00 | 3,100 |
| 2023-12-15 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | 1,900 |
| 2023-12-14 | 1,990.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 3,500 |
| 2023-12-13 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 100 |
| 2023-12-12 | 1,985.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 300 |
| 2023-12-11 | 1,915.00 | 1,970.00 | 1,915.00 | 1,970.00 | 1,970.00 | 1,400 |
| 2023-12-08 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0 |
| 2023-12-07 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 900 |
| 2023-12-06 | 1,945.00 | 1,970.00 | 1,945.00 | 1,970.00 | 1,970.00 | 426,400 |
| 2023-12-05 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 300 |
| 2023-12-04 | 1,910.00 | 1,970.00 | 1,905.00 | 1,965.00 | 1,965.00 | 3,100 |
| 2023-12-01 | 1,945.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,500 |
| 2023-11-30 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,915.00 | 300 |
| 2023-11-29 | 1,950.00 | 1,955.00 | 1,910.00 | 1,910.00 | 1,910.00 | 18,200 |
| 2023-11-28 | 1,950.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | 113,200 |
| 2023-11-27 | 1,955.00 | 1,955.00 | 1,900.00 | 1,900.00 | 1,900.00 | 20,300 |
| 2023-11-24 | 1,900.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | 4,500 |
| 2023-11-23 | 2,050.00 | 2,050.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6,300 |
| 2023-11-22 | 1,970.00 | 2,050.00 | 1,875.00 | 1,900.00 | 1,900.00 | 62,200 |
| 2023-11-21 | 1,995.00 | 2,060.00 | 1,810.00 | 1,970.00 | 1,970.00 | 158,300 |
| 2023-11-20 | 1,865.00 | 2,100.00 | 1,800.00 | 2,090.00 | 2,090.00 | 76,100 |
| 2023-11-17 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0 |
| 2023-11-16 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 500 |
| 2023-11-15 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 500 |
| 2023-11-14 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 100 |
| 2023-11-13 | 1,980.00 | 1,985.00 | 1,930.00 | 1,935.00 | 1,935.00 | 2,100 |
| 2023-11-10 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2023-11-09 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2023-11-08 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2023-11-07 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 7,200 |
| 2023-11-06 | 1,860.00 | 1,950.00 | 1,860.00 | 1,950.00 | 1,950.00 | 1,500 |
| 2023-11-03 | 1,905.00 | 1,915.00 | 1,855.00 | 1,860.00 | 1,860.00 | 11,000 |
| 2023-11-02 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 200 |
| 2023-11-01 | 1,970.00 | 1,970.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3,000 |
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.