Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,550.00 | 1,600.00 | 1,550.00 | 1,595.00 | 1,595.00 | 15,200 |
| 2022-08-09 | 1,560.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,800 |
| 2022-08-08 | 1,565.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1,500 |
| 2022-08-05 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,600 |
| 2022-08-04 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2,900 |
| 2022-08-03 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 10,000 |
| 2022-08-02 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2,500 |
| 2022-08-01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 13,200 |
| 2022-07-29 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 |
| 2022-07-28 | 1,500.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,525.00 | 5,500 |
| 2022-07-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500 |
| 2022-07-26 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 28,300 |
| 2022-07-25 | 1,505.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2,000 |
| 2022-07-22 | 1,530.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,510.00 | 5,000 |
| 2022-07-21 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 100 |
| 2022-07-20 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 10,900 |
| 2022-07-19 | 1,545.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,545.00 | 7,700 |
| 2022-07-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 700 |
| 2022-07-15 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 100 |
| 2022-07-14 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1,545.00 | 3,400 |
| 2022-07-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 |
| 2022-07-12 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,550.00 | 200 |
| 2022-07-11 | 1,545.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,555.00 | 6,900 |
| 2022-07-08 | 1,540.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,555.00 | 5,200 |
| 2022-07-07 | 1,545.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 5,300 |
| 2022-07-06 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,600 |
| 2022-07-05 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,600 |
| 2022-07-04 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,545.00 | 7,900 |
| 2022-07-01 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 100 |
| 2022-06-30 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 200 |
| 2022-06-29 | 1,570.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 1,700 |
| 2022-06-28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 4,900 |
| 2022-06-27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 800 |
| 2022-06-24 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 5,000 |
| 2022-06-23 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2022-06-22 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 6,100 |
| 2022-06-21 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | 400 |
| 2022-06-20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2022-06-17 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2022-06-16 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 1,300 |
| 2022-06-15 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 6,700 |
| 2022-06-14 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 |
| 2022-06-13 | 1,650.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,635.00 | 31,700 |
| 2022-06-10 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | 800 |
| 2022-06-09 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 4,900 |
| 2022-06-08 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | 400 |
| 2022-06-07 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 100 |
| 2022-06-06 | 1,675.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1,400 |
| 2022-06-03 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1,000 |
| 2022-06-02 | 1,730.00 | 1,730.00 | 1,620.00 | 1,690.00 | 1,690.00 | 10,800 |
| 2022-05-31 | 1,700.00 | 1,775.00 | 1,670.00 | 1,730.00 | 1,730.00 | 6,900 |
| 2022-05-30 | 1,750.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | 13,900 |
| 2022-05-27 | 1,650.00 | 1,875.00 | 1,650.00 | 1,750.00 | 1,750.00 | 7,900 |
| 2022-05-25 | 1,625.00 | 1,720.00 | 1,600.00 | 1,700.00 | 1,700.00 | 26,100 |
| 2022-05-24 | 1,600.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | 9,300 |
| 2022-05-23 | 1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 19,900 |
| 2022-05-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2022-05-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,300 |
| 2022-05-18 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 5,800 |
| 2022-05-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,700 |
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.