Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,300 |
| 2022-11-02 | 1,800.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,000 |
| 2022-11-01 | 1,750.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,780.00 | 38,700 |
| 2022-10-31 | 1,740.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,000 |
| 2022-10-28 | 1,745.00 | 1,745.00 | 1,705.00 | 1,705.00 | 1,705.00 | 6,900 |
| 2022-10-27 | 1,725.00 | 1,800.00 | 1,690.00 | 1,790.00 | 1,790.00 | 12,900 |
| 2022-10-26 | 1,800.00 | 1,845.00 | 1,720.00 | 1,720.00 | 1,720.00 | 18,000 |
| 2022-10-25 | 1,890.00 | 1,890.00 | 1,770.00 | 1,800.00 | 1,800.00 | 122,200 |
| 2022-10-24 | 1,900.00 | 1,945.00 | 1,815.00 | 1,900.00 | 1,900.00 | 26,200 |
| 2022-10-21 | 1,895.00 | 2,200.00 | 1,895.00 | 1,950.00 | 1,950.00 | 29,200 |
| 2022-10-20 | 1,920.00 | 1,935.00 | 1,800.00 | 1,895.00 | 1,895.00 | 42,500 |
| 2022-10-19 | 1,855.00 | 1,960.00 | 1,780.00 | 1,935.00 | 1,935.00 | 22,100 |
| 2022-10-18 | 1,870.00 | 1,870.00 | 1,770.00 | 1,865.00 | 1,865.00 | 148,000 |
| 2022-10-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-10-14 | 1,890.00 | 1,930.00 | 1,800.00 | 1,900.00 | 1,900.00 | 13,200 |
| 2022-10-13 | 1,875.00 | 1,925.00 | 1,815.00 | 1,890.00 | 1,890.00 | 9,500 |
| 2022-10-12 | 1,890.00 | 1,980.00 | 1,785.00 | 1,875.00 | 1,875.00 | 25,300 |
| 2022-10-11 | 1,850.00 | 1,900.00 | 1,750.00 | 1,880.00 | 1,880.00 | 22,900 |
| 2022-10-10 | 1,840.00 | 1,945.00 | 1,770.00 | 1,850.00 | 1,850.00 | 16,700 |
| 2022-10-07 | 1,800.00 | 1,980.00 | 1,770.00 | 1,835.00 | 1,835.00 | 66,800 |
| 2022-10-06 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 1,840.00 | 44,800 |
| 2022-10-05 | 1,880.00 | 1,995.00 | 1,775.00 | 1,975.00 | 1,975.00 | 36,800 |
| 2022-10-04 | 1,900.00 | 2,200.00 | 1,770.00 | 1,885.00 | 1,885.00 | 69,000 |
| 2022-10-03 | 1,930.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | 38,200 |
| 2022-09-30 | 1,955.00 | 2,200.00 | 1,820.00 | 1,930.00 | 1,930.00 | 68,500 |
| 2022-09-29 | 1,725.00 | 2,150.00 | 1,670.00 | 1,955.00 | 1,955.00 | 305,900 |
| 2022-09-28 | 1,590.00 | 1,790.00 | 1,590.00 | 1,725.00 | 1,725.00 | 236,500 |
| 2022-09-27 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 5,700 |
| 2022-09-26 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 8,900 |
| 2022-09-23 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2022-09-22 | 1,540.00 | 1,555.00 | 1,540.00 | 1,540.00 | 1,540.00 | 500 |
| 2022-09-21 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 1,400 |
| 2022-09-20 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 15,900 |
| 2022-09-19 | 1,535.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,510.00 | 179,200 |
| 2022-09-16 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 4,500 |
| 2022-09-15 | 1,530.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,525.00 | 20,500 |
| 2022-09-14 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2022-09-13 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 3,500 |
| 2022-09-12 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 1,700 |
| 2022-09-09 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,200 |
| 2022-09-08 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,600 |
| 2022-09-07 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 11,500 |
| 2022-09-06 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 300 |
| 2022-09-05 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | 2,800 |
| 2022-09-02 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 1,300 |
| 2022-09-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-08-31 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,300 |
| 2022-08-30 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,515.00 | 7,700 |
| 2022-08-29 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 100 |
| 2022-08-26 | 1,510.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,510.00 | 3,500 |
| 2022-08-25 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | 3,900 |
| 2022-08-24 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 4,900 |
| 2022-08-23 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 10,200 |
| 2022-08-22 | 1,505.00 | 1,535.00 | 1,505.00 | 1,535.00 | 1,535.00 | 4,000 |
| 2022-08-19 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 298,000 |
| 2022-08-18 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4,900 |
| 2022-08-16 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 400 |
| 2022-08-15 | 1,575.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,510.00 | 12,300 |
| 2022-08-12 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,700 |
| 2022-08-11 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | 4,200 |
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.