Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 2,380.00 | 2,800.00 | 2,380.00 | 2,670.00 | 2,670.00 | 127,700 |
| 2023-01-26 | 2,350.00 | 2,380.00 | 2,340.00 | 2,380.00 | 2,380.00 | 86,400 |
| 2023-01-25 | 2,390.00 | 2,400.00 | 2,230.00 | 2,360.00 | 2,360.00 | 95,400 |
| 2023-01-24 | 1,995.00 | 2,500.00 | 1,995.00 | 2,390.00 | 2,390.00 | 172,800 |
| 2023-01-20 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 96,600 |
| 2023-01-19 | 1,985.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,985.00 | 64,400 |
| 2023-01-18 | 2,010.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,985.00 | 34,400 |
| 2023-01-17 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 42,000 |
| 2023-01-16 | 1,915.00 | 2,010.00 | 1,905.00 | 2,010.00 | 2,010.00 | 109,900 |
| 2023-01-13 | 1,890.00 | 1,950.00 | 1,890.00 | 1,910.00 | 1,910.00 | 42,100 |
| 2023-01-12 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 13,700 |
| 2023-01-11 | 1,905.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,875.00 | 27,100 |
| 2023-01-10 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 17,900 |
| 2023-01-09 | 1,825.00 | 1,840.00 | 1,825.00 | 1,840.00 | 1,840.00 | 97,200 |
| 2023-01-06 | 1,815.00 | 2,070.00 | 1,815.00 | 1,835.00 | 1,835.00 | 2,100 |
| 2023-01-05 | 1,900.00 | 1,900.00 | 1,790.00 | 1,805.00 | 1,805.00 | 46,900 |
| 2023-01-04 | 1,970.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | 8,400 |
| 2023-01-03 | 1,940.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 73,100 |
| 2023-01-02 | 1,895.00 | 1,995.00 | 1,845.00 | 1,940.00 | 1,940.00 | 7,100 |
| 2022-12-30 | 1,895.00 | 1,895.00 | 1,885.00 | 1,895.00 | 1,895.00 | 2,400 |
| 2022-12-29 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 500 |
| 2022-12-28 | 1,845.00 | 1,900.00 | 1,755.00 | 1,785.00 | 1,785.00 | 22,500 |
| 2022-12-27 | 1,860.00 | 1,860.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1,300 |
| 2022-12-26 | 1,800.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 8,100 |
| 2022-12-23 | 1,850.00 | 1,950.00 | 1,835.00 | 1,835.00 | 1,835.00 | 9,400 |
| 2022-12-22 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,000 |
| 2022-12-21 | 1,880.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,840.00 | 31,400 |
| 2022-12-20 | 1,800.00 | 1,855.00 | 1,790.00 | 1,855.00 | 1,855.00 | 60,000 |
| 2022-12-19 | 1,865.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,400 |
| 2022-12-16 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 10,000 |
| 2022-12-15 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2022-12-14 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 45,200 |
| 2022-12-13 | 1,860.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 65,800 |
| 2022-12-12 | 1,895.00 | 1,895.00 | 1,850.00 | 1,855.00 | 1,855.00 | 28,600 |
| 2022-12-09 | 1,855.00 | 1,895.00 | 1,855.00 | 1,895.00 | 1,895.00 | 3,800 |
| 2022-12-08 | 1,855.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 28,300 |
| 2022-12-07 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | 19,400 |
| 2022-12-06 | 1,860.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,850.00 | 17,000 |
| 2022-12-05 | 1,875.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,500 |
| 2022-12-02 | 1,895.00 | 1,895.00 | 1,880.00 | 1,890.00 | 1,890.00 | 27,800 |
| 2022-12-01 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 21,300 |
| 2022-11-30 | 1,840.00 | 1,900.00 | 1,820.00 | 1,895.00 | 1,895.00 | 19,800 |
| 2022-11-29 | 1,760.00 | 1,840.00 | 1,760.00 | 1,840.00 | 1,840.00 | 19,700 |
| 2022-11-28 | 1,845.00 | 1,845.00 | 1,765.00 | 1,780.00 | 1,780.00 | 21,000 |
| 2022-11-25 | 1,900.00 | 1,900.00 | 1,870.00 | 1,890.00 | 1,890.00 | 7,100 |
| 2022-11-24 | 1,810.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 51,800 |
| 2022-11-23 | 1,840.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,820.00 | 152,200 |
| 2022-11-22 | 1,805.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,810.00 | 11,600 |
| 2022-11-21 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 6,200 |
| 2022-11-18 | 1,810.00 | 1,810.00 | 1,755.00 | 1,760.00 | 1,760.00 | 10,100 |
| 2022-11-17 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,810.00 | 21,200 |
| 2022-11-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,300 |
| 2022-11-15 | 1,760.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,800.00 | 8,400 |
| 2022-11-14 | 1,795.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,765.00 | 62,500 |
| 2022-11-11 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 16,100 |
| 2022-11-10 | 1,780.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 7,600 |
| 2022-11-09 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,765.00 | 8,600 |
| 2022-11-08 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 28,700 |
| 2022-11-07 | 1,765.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 8,500 |
| 2022-11-04 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 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.