Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,125.00 | 1,200.00 | 1,125.00 | 1,195.00 | 1,195.00 | 2,500 |
| 2026-07-24 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 11,500 |
| 2026-07-23 | 1,000.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,095.00 | 5,000 |
| 2026-07-22 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 3,600 |
| 2026-07-21 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 46,800 |
| 2026-07-20 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 28,700 |
| 2026-07-17 | 1,220.00 | 1,220.00 | 1,100.00 | 1,100.00 | 1,100.00 | 23,800 |
| 2026-07-16 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 127,300 |
| 2026-07-15 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 200,100 |
| 2026-07-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2,300 |
| 2026-07-13 | 840.00 | 920.00 | 840.00 | 920.00 | 920.00 | 600 |
| 2026-07-10 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 3,700 |
| 2026-07-09 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | 1,100 |
| 2026-07-08 | 810.00 | 880.00 | 810.00 | 880.00 | 880.00 | 800 |
| 2026-07-07 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 7,400 |
| 2026-07-06 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 27,700 |
| 2026-07-03 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 600 |
| 2026-07-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2,800 |
| 2026-07-01 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 500 |
| 2026-06-30 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 700 |
| 2026-06-29 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 800 |
| 2026-06-26 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 1,800 |
| 2026-06-25 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 400 |
| 2026-06-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,000 |
| 2026-06-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,800 |
| 2026-06-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 300 |
| 2026-06-19 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,100 |
| 2026-06-18 | 1,140.00 | 1,140.00 | 1,035.00 | 1,035.00 | 1,035.00 | 11,100 |
| 2026-06-17 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 400 |
| 2026-06-16 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-06-15 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 7,000 |
| 2026-06-12 | 1,205.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,100 |
| 2026-06-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 500 |
| 2026-06-10 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 700 |
| 2026-06-09 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | 700 |
| 2026-06-08 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,000 |
| 2026-06-05 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 300 |
| 2026-06-04 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,400 |
| 2026-06-03 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 600 |
| 2026-06-02 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-06-01 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-05-29 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 200 |
| 2026-05-28 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-05-27 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-05-26 | 1,455.00 | 1,490.00 | 1,455.00 | 1,475.00 | 1,475.00 | 800 |
| 2026-05-25 | 1,495.00 | 1,520.00 | 1,400.00 | 1,515.00 | 1,515.00 | 600 |
| 2026-05-22 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | 600 |
| 2026-05-21 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,525.00 | 300 |
| 2026-05-20 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 100 |
| 2026-05-19 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 600 |
| 2026-05-18 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 300 |
| 2026-05-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-05-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-05-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,000 |
| 2026-05-12 | 1,515.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,545.00 | 700 |
| 2026-05-11 | 1,465.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,520.00 | 1,100 |
| 2026-05-08 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-05-07 | 1,520.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,600 |
| 2026-05-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2026-05-05 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 300 |
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.