Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 2,270.00 | 2,270.00 | 2,190.00 | 2,190.00 | 2,190.00 | 500 |
| 2023-05-02 | 2,210.00 | 2,270.00 | 2,210.00 | 2,270.00 | 2,270.00 | 1,100 |
| 2023-04-28 | 2,250.00 | 2,330.00 | 2,250.00 | 2,330.00 | 2,330.00 | 9,300 |
| 2023-04-27 | 2,350.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 6,700 |
| 2023-04-26 | 2,440.00 | 2,440.00 | 2,300.00 | 2,390.00 | 2,390.00 | 2,500 |
| 2023-04-18 | 2,250.00 | 2,450.00 | 2,150.00 | 2,450.00 | 2,450.00 | 35,600 |
| 2023-04-17 | 2,330.00 | 2,330.00 | 2,250.00 | 2,250.00 | 2,250.00 | 200 |
| 2023-04-14 | 2,350.00 | 2,350.00 | 2,330.00 | 2,330.00 | 2,330.00 | 1,000 |
| 2023-04-13 | 2,320.00 | 2,350.00 | 2,270.00 | 2,330.00 | 2,330.00 | 700 |
| 2023-04-12 | 2,280.00 | 2,480.00 | 2,280.00 | 2,320.00 | 2,320.00 | 3,100 |
| 2023-04-11 | 2,290.00 | 2,290.00 | 2,200.00 | 2,280.00 | 2,280.00 | 26,800 |
| 2023-04-10 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 2,250.00 | 800 |
| 2023-04-06 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 100 |
| 2023-04-05 | 2,350.00 | 2,530.00 | 2,300.00 | 2,350.00 | 2,350.00 | 10,300 |
| 2023-04-04 | 2,360.00 | 2,360.00 | 2,310.00 | 2,350.00 | 2,350.00 | 2,500 |
| 2023-04-03 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,000 |
| 2023-03-31 | 2,310.00 | 2,380.00 | 2,310.00 | 2,340.00 | 2,340.00 | 5,700 |
| 2023-03-30 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 21,000 |
| 2023-03-29 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 100 |
| 2023-03-28 | 2,310.00 | 2,310.00 | 2,290.00 | 2,310.00 | 2,310.00 | 900 |
| 2023-03-27 | 2,380.00 | 2,380.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,000 |
| 2023-03-24 | 2,260.00 | 2,390.00 | 2,160.00 | 2,380.00 | 2,380.00 | 3,200 |
| 2023-03-21 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 2,260.00 | 400 |
| 2023-03-20 | 2,300.00 | 2,310.00 | 2,250.00 | 2,250.00 | 2,250.00 | 33,500 |
| 2023-03-17 | 2,370.00 | 2,470.00 | 2,370.00 | 2,410.00 | 2,410.00 | 2,000 |
| 2023-03-16 | 2,320.00 | 2,320.00 | 2,270.00 | 2,270.00 | 2,270.00 | 17,700 |
| 2023-03-15 | 2,320.00 | 2,340.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,000 |
| 2023-03-14 | 2,390.00 | 2,390.00 | 2,320.00 | 2,340.00 | 2,340.00 | 21,000 |
| 2023-03-13 | 2,350.00 | 2,400.00 | 2,350.00 | 2,390.00 | 2,390.00 | 27,100 |
| 2023-03-10 | 2,420.00 | 2,420.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,700 |
| 2023-03-09 | 2,480.00 | 2,480.00 | 2,420.00 | 2,420.00 | 2,420.00 | 4,900 |
| 2023-03-08 | 2,480.00 | 2,480.00 | 2,390.00 | 2,480.00 | 2,480.00 | 9,300 |
| 2023-03-07 | 2,550.00 | 2,550.00 | 2,440.00 | 2,490.00 | 2,490.00 | 4,600 |
| 2023-03-06 | 2,550.00 | 2,550.00 | 2,460.00 | 2,550.00 | 2,550.00 | 9,300 |
| 2023-03-03 | 2,470.00 | 2,560.00 | 2,470.00 | 2,560.00 | 2,560.00 | 77,900 |
| 2023-03-02 | 2,440.00 | 2,540.00 | 2,440.00 | 2,470.00 | 2,470.00 | 9,600 |
| 2023-03-01 | 2,420.00 | 2,430.00 | 2,420.00 | 2,420.00 | 2,420.00 | 41,600 |
| 2023-02-28 | 2,500.00 | 2,500.00 | 2,430.00 | 2,430.00 | 2,430.00 | 51,000 |
| 2023-02-27 | 2,420.00 | 2,540.00 | 2,420.00 | 2,500.00 | 2,500.00 | 14,400 |
| 2023-02-24 | 2,480.00 | 2,480.00 | 2,430.00 | 2,430.00 | 2,430.00 | 10,600 |
| 2023-02-23 | 2,440.00 | 2,570.00 | 2,430.00 | 2,480.00 | 2,480.00 | 2,800 |
| 2023-02-22 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,500 |
| 2023-02-21 | 2,500.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,500.00 | 4,500 |
| 2023-02-20 | 2,460.00 | 2,500.00 | 2,460.00 | 2,500.00 | 2,500.00 | 1,800 |
| 2023-02-17 | 2,550.00 | 2,550.00 | 2,450.00 | 2,460.00 | 2,460.00 | 20,100 |
| 2023-02-16 | 2,510.00 | 2,650.00 | 2,490.00 | 2,550.00 | 2,550.00 | 1,100 |
| 2023-02-15 | 2,500.00 | 2,640.00 | 2,490.00 | 2,510.00 | 2,510.00 | 26,400 |
| 2023-02-14 | 2,520.00 | 2,640.00 | 2,520.00 | 2,540.00 | 2,540.00 | 2,500 |
| 2023-02-13 | 2,570.00 | 2,570.00 | 2,500.00 | 2,520.00 | 2,520.00 | 25,700 |
| 2023-02-10 | 2,490.00 | 2,550.00 | 2,490.00 | 2,520.00 | 2,520.00 | 18,100 |
| 2023-02-09 | 2,570.00 | 2,570.00 | 2,500.00 | 2,500.00 | 2,500.00 | 38,900 |
| 2023-02-08 | 2,500.00 | 2,570.00 | 2,500.00 | 2,570.00 | 2,570.00 | 24,400 |
| 2023-02-07 | 2,570.00 | 2,580.00 | 2,560.00 | 2,580.00 | 2,580.00 | 38,900 |
| 2023-02-06 | 2,580.00 | 2,580.00 | 2,510.00 | 2,580.00 | 2,580.00 | 3,300 |
| 2023-02-03 | 2,490.00 | 2,610.00 | 2,470.00 | 2,580.00 | 2,580.00 | 44,400 |
| 2023-02-02 | 2,620.00 | 2,670.00 | 2,490.00 | 2,490.00 | 2,490.00 | 63,600 |
| 2023-02-01 | 2,540.00 | 2,780.00 | 2,540.00 | 2,560.00 | 2,560.00 | 55,800 |
| 2023-01-31 | 2,490.00 | 2,560.00 | 2,460.00 | 2,540.00 | 2,540.00 | 15,200 |
| 2023-01-30 | 2,580.00 | 2,670.00 | 2,550.00 | 2,550.00 | 2,550.00 | 76,900 |
| 2023-01-27 | 2,380.00 | 2,800.00 | 2,380.00 | 2,670.00 | 2,670.00 | 127,700 |
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.