Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,915.00 | 1,970.00 | 1,880.00 | 1,970.00 | 1,970.00 | 50,600 |
| 2023-10-30 | 1,950.00 | 1,950.00 | 1,915.00 | 1,915.00 | 1,915.00 | 59,300 |
| 2023-10-27 | 1,950.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 27,000 |
| 2023-10-26 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 14,100 |
| 2023-10-25 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,300 |
| 2023-10-24 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 400 |
| 2023-10-23 | 2,000.00 | 2,100.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,300 |
| 2023-10-20 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 200 |
| 2023-10-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 400 |
| 2023-10-18 | 1,905.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 1,200 |
| 2023-10-17 | 2,000.00 | 2,000.00 | 1,905.00 | 1,905.00 | 1,905.00 | 10,500 |
| 2023-10-16 | 1,990.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | 71,300 |
| 2023-10-13 | 2,000.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,990.00 | 1,300 |
| 2023-10-12 | 2,000.00 | 2,000.00 | 1,950.00 | 1,965.00 | 1,965.00 | 10,200 |
| 2023-10-11 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,000 |
| 2023-10-10 | 2,090.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 5,300 |
| 2023-10-09 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 100 |
| 2023-10-06 | 2,000.00 | 2,060.00 | 2,000.00 | 2,040.00 | 2,040.00 | 23,000 |
| 2023-10-05 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 1,600 |
| 2023-10-04 | 2,050.00 | 2,050.00 | 1,980.00 | 2,000.00 | 2,000.00 | 24,000 |
| 2023-10-03 | 2,050.00 | 2,080.00 | 2,050.00 | 2,050.00 | 2,050.00 | 400 |
| 2023-10-02 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 3,800 |
| 2023-09-29 | 2,030.00 | 2,150.00 | 2,030.00 | 2,120.00 | 2,120.00 | 4,000 |
| 2023-09-27 | 2,090.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,100.00 | 700 |
| 2023-09-26 | 2,020.00 | 2,100.00 | 2,010.00 | 2,090.00 | 2,090.00 | 5,400 |
| 2023-09-25 | 2,100.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 24,900 |
| 2023-09-22 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2023-09-21 | 2,070.00 | 2,110.00 | 2,050.00 | 2,100.00 | 2,100.00 | 11,200 |
| 2023-09-20 | 2,080.00 | 2,100.00 | 2,080.00 | 2,090.00 | 2,090.00 | 43,800 |
| 2023-09-19 | 2,080.00 | 2,080.00 | 2,070.00 | 2,080.00 | 2,080.00 | 10,300 |
| 2023-09-18 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 5,000 |
| 2023-09-15 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 2,100.00 | 5,300 |
| 2023-09-14 | 2,150.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,200 |
| 2023-09-13 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 100 |
| 2023-09-12 | 2,150.00 | 2,170.00 | 2,080.00 | 2,150.00 | 2,150.00 | 3,400 |
| 2023-09-11 | 2,120.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 500 |
| 2023-09-08 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 500 |
| 2023-09-07 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 4,000 |
| 2023-09-06 | 2,100.00 | 2,100.00 | 2,090.00 | 2,090.00 | 2,090.00 | 600 |
| 2023-09-05 | 2,190.00 | 2,190.00 | 2,090.00 | 2,090.00 | 2,090.00 | 6,100 |
| 2023-09-04 | 2,140.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 13,200 |
| 2023-09-01 | 2,100.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 2,500 |
| 2023-08-31 | 2,180.00 | 2,190.00 | 2,140.00 | 2,140.00 | 2,140.00 | 18,700 |
| 2023-08-30 | 2,120.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | 2,600 |
| 2023-08-29 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,800 |
| 2023-08-28 | 2,170.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | 5,600 |
| 2023-08-25 | 2,100.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | 10,100 |
| 2023-08-24 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2023-08-23 | 2,130.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 6,800 |
| 2023-08-22 | 2,200.00 | 2,210.00 | 2,100.00 | 2,110.00 | 2,110.00 | 74,400 |
| 2023-08-21 | 2,230.00 | 2,230.00 | 2,080.00 | 2,130.00 | 2,130.00 | 13,700 |
| 2023-08-18 | 2,240.00 | 2,300.00 | 2,200.00 | 2,230.00 | 2,230.00 | 33,900 |
| 2023-08-16 | 2,180.00 | 2,180.00 | 2,160.00 | 2,160.00 | 2,160.00 | 13,100 |
| 2023-08-15 | 2,190.00 | 2,240.00 | 2,180.00 | 2,180.00 | 2,180.00 | 11,900 |
| 2023-08-14 | 2,110.00 | 2,220.00 | 2,110.00 | 2,190.00 | 2,190.00 | 119,600 |
| 2023-08-11 | 2,150.00 | 2,150.00 | 2,110.00 | 2,140.00 | 2,140.00 | 12,700 |
| 2023-08-10 | 2,100.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,150.00 | 48,400 |
| 2023-08-09 | 2,060.00 | 2,060.00 | 2,030.00 | 2,050.00 | 2,050.00 | 4,800 |
| 2023-08-08 | 2,090.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | 45,300 |
| 2023-08-07 | 2,070.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,400 |
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.