Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 2,050.00 | 2,110.00 | 2,030.00 | 2,030.00 | 2,030.00 | 800 |
| 2023-08-03 | 2,040.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,090.00 | 9,900 |
| 2023-08-02 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 16,400 |
| 2023-08-01 | 2,050.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,080.00 | 12,700 |
| 2023-07-31 | 2,140.00 | 2,150.00 | 2,070.00 | 2,070.00 | 2,070.00 | 14,400 |
| 2023-07-28 | 2,130.00 | 2,130.00 | 2,040.00 | 2,050.00 | 2,050.00 | 15,700 |
| 2023-07-27 | 2,030.00 | 2,170.00 | 2,030.00 | 2,070.00 | 2,070.00 | 25,700 |
| 2023-07-26 | 2,050.00 | 2,050.00 | 2,020.00 | 2,020.00 | 2,020.00 | 9,000 |
| 2023-07-25 | 2,020.00 | 2,130.00 | 2,020.00 | 2,050.00 | 2,050.00 | 9,800 |
| 2023-07-24 | 2,100.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 22,100 |
| 2023-07-21 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 20,200 |
| 2023-07-20 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 143,000 |
| 2023-07-18 | 2,040.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,060.00 | 18,200 |
| 2023-07-17 | 2,130.00 | 2,130.00 | 2,030.00 | 2,030.00 | 2,030.00 | 97,800 |
| 2023-07-14 | 2,100.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,130.00 | 103,900 |
| 2023-07-13 | 2,100.00 | 2,190.00 | 2,060.00 | 2,070.00 | 2,070.00 | 37,200 |
| 2023-07-12 | 2,070.00 | 2,130.00 | 2,030.00 | 2,100.00 | 2,100.00 | 125,000 |
| 2023-07-11 | 2,090.00 | 2,090.00 | 2,070.00 | 2,070.00 | 2,070.00 | 9,800 |
| 2023-07-10 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 10,800 |
| 2023-07-07 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | 8,700 |
| 2023-07-06 | 2,010.00 | 2,080.00 | 2,010.00 | 2,080.00 | 2,080.00 | 18,300 |
| 2023-07-05 | 2,080.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 11,700 |
| 2023-07-04 | 2,060.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,080.00 | 36,500 |
| 2023-07-03 | 2,150.00 | 2,550.00 | 2,030.00 | 2,090.00 | 2,090.00 | 112,500 |
| 2023-06-27 | 2,150.00 | 2,150.00 | 2,030.00 | 2,130.00 | 2,130.00 | 13,600 |
| 2023-06-26 | 2,170.00 | 2,220.00 | 2,000.00 | 2,150.00 | 2,150.00 | 4,100 |
| 2023-06-23 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0 |
| 2023-06-22 | 2,130.00 | 2,170.00 | 2,130.00 | 2,170.00 | 2,170.00 | 26,100 |
| 2023-06-21 | 2,080.00 | 2,160.00 | 2,080.00 | 2,150.00 | 2,150.00 | 7,500 |
| 2023-06-20 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 5,500 |
| 2023-06-19 | 2,210.00 | 2,290.00 | 2,200.00 | 2,200.00 | 2,200.00 | 13,800 |
| 2023-06-16 | 2,180.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 7,700 |
| 2023-06-15 | 2,150.00 | 2,190.00 | 2,100.00 | 2,180.00 | 2,180.00 | 3,300 |
| 2023-06-14 | 2,210.00 | 2,370.00 | 2,210.00 | 2,210.00 | 2,210.00 | 4,800 |
| 2023-06-13 | 2,240.00 | 2,270.00 | 2,190.00 | 2,210.00 | 2,210.00 | 5,400 |
| 2023-06-12 | 2,230.00 | 2,240.00 | 2,190.00 | 2,220.00 | 2,220.00 | 1,800 |
| 2023-06-09 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 4,600 |
| 2023-06-08 | 2,210.00 | 2,300.00 | 2,210.00 | 2,220.00 | 2,220.00 | 4,200 |
| 2023-06-07 | 2,200.00 | 2,240.00 | 2,190.00 | 2,200.00 | 2,200.00 | 21,200 |
| 2023-06-06 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 6,800 |
| 2023-06-05 | 2,220.00 | 2,250.00 | 2,200.00 | 2,220.00 | 2,220.00 | 7,600 |
| 2023-05-31 | 2,250.00 | 2,260.00 | 2,140.00 | 2,250.00 | 2,250.00 | 36,300 |
| 2023-05-30 | 2,360.00 | 2,380.00 | 2,260.00 | 2,260.00 | 2,260.00 | 7,000 |
| 2023-05-29 | 2,260.00 | 2,340.00 | 2,260.00 | 2,260.00 | 2,260.00 | 3,700 |
| 2023-05-26 | 2,220.00 | 2,270.00 | 2,220.00 | 2,270.00 | 2,270.00 | 14,800 |
| 2023-05-25 | 2,300.00 | 2,340.00 | 2,220.00 | 2,220.00 | 2,220.00 | 13,000 |
| 2023-05-24 | 2,250.00 | 2,300.00 | 2,220.00 | 2,300.00 | 2,300.00 | 17,200 |
| 2023-05-23 | 2,360.00 | 2,450.00 | 2,200.00 | 2,240.00 | 2,240.00 | 63,200 |
| 2023-05-22 | 2,410.00 | 2,460.00 | 2,250.00 | 2,280.00 | 2,280.00 | 24,000 |
| 2023-05-19 | 2,430.00 | 2,460.00 | 2,270.00 | 2,310.00 | 2,310.00 | 40,400 |
| 2023-05-17 | 2,460.00 | 2,470.00 | 2,330.00 | 2,330.00 | 2,330.00 | 40,100 |
| 2023-05-16 | 2,480.00 | 2,480.00 | 2,310.00 | 2,310.00 | 2,310.00 | 17,000 |
| 2023-05-15 | 2,350.00 | 2,560.00 | 2,250.00 | 2,480.00 | 2,480.00 | 64,700 |
| 2023-05-12 | 2,260.00 | 2,470.00 | 2,200.00 | 2,250.00 | 2,250.00 | 18,700 |
| 2023-05-11 | 2,160.00 | 2,470.00 | 2,160.00 | 2,250.00 | 2,250.00 | 31,900 |
| 2023-05-10 | 2,200.00 | 2,220.00 | 2,120.00 | 2,160.00 | 2,160.00 | 6,100 |
| 2023-05-09 | 2,270.00 | 2,270.00 | 2,200.00 | 2,270.00 | 2,270.00 | 2,600 |
| 2023-05-08 | 2,260.00 | 2,270.00 | 2,260.00 | 2,270.00 | 2,270.00 | 400 |
| 2023-05-05 | 2,210.00 | 2,220.00 | 2,210.00 | 2,220.00 | 2,220.00 | 700 |
| 2023-05-04 | 2,210.00 | 2,290.00 | 2,190.00 | 2,190.00 | 2,190.00 | 24,100 |
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.