Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,555.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,590.00 | 6,900 |
| 2022-02-04 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 3,700 |
| 2022-02-03 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 21,300 |
| 2022-02-02 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,700 |
| 2022-01-31 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,530.00 | 400 |
| 2022-01-28 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,605.00 | 800 |
| 2022-01-27 | 1,500.00 | 1,615.00 | 1,500.00 | 1,615.00 | 1,615.00 | 3,200 |
| 2022-01-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 300 |
| 2022-01-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 400 |
| 2022-01-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 2022-01-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-01-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 800 |
| 2022-01-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 300 |
| 2022-01-18 | 1,500.00 | 1,510.00 | 1,455.00 | 1,500.00 | 1,500.00 | 4,600 |
| 2022-01-17 | 1,590.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | 700 |
| 2022-01-14 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 800 |
| 2022-01-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,300 |
| 2022-01-12 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 800 |
| 2022-01-11 | 1,570.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1,000 |
| 2022-01-10 | 1,605.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1,100 |
| 2022-01-07 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | 400 |
| 2022-01-06 | 1,555.00 | 1,615.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,100 |
| 2022-01-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 600 |
| 2022-01-04 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 700 |
| 2022-01-03 | 1,590.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | 10,600 |
| 2021-12-30 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1,700 |
| 2021-12-29 | 1,620.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,700.00 | 25,400 |
| 2021-12-28 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2021-12-27 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 7,100 |
| 2021-12-24 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | 2,500 |
| 2021-12-23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2021-12-22 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 100 |
| 2021-12-21 | 1,595.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1,400 |
| 2021-12-20 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 300 |
| 2021-12-17 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 3,100 |
| 2021-12-16 | 1,600.00 | 1,600.00 | 1,545.00 | 1,595.00 | 1,595.00 | 5,900 |
| 2021-12-15 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 300 |
| 2021-12-14 | 1,620.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,900 |
| 2021-12-13 | 1,575.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,620.00 | 2,000 |
| 2021-12-10 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 100 |
| 2021-12-09 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | 5,500 |
| 2021-12-08 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 900 |
| 2021-12-07 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 11,600 |
| 2021-12-06 | 1,595.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,400 |
| 2021-12-03 | 1,700.00 | 1,725.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,200 |
| 2021-12-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 200 |
| 2021-12-01 | 1,560.00 | 1,700.00 | 1,555.00 | 1,700.00 | 1,700.00 | 1,300 |
| 2021-11-30 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 600 |
| 2021-11-29 | 1,560.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 3,200 |
| 2021-11-26 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 2,300 |
| 2021-11-25 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 22,100 |
| 2021-11-24 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | 9,600 |
| 2021-11-23 | 1,640.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 12,600 |
| 2021-11-22 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,300 |
| 2021-11-19 | 1,680.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,645.00 | 3,300 |
| 2021-11-18 | 1,680.00 | 1,680.00 | 1,675.00 | 1,675.00 | 1,675.00 | 2,400 |
| 2021-11-17 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 4,700 |
| 2021-11-16 | 1,615.00 | 1,685.00 | 1,615.00 | 1,680.00 | 1,680.00 | 2,300 |
| 2021-11-15 | 1,625.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,800 |
| 2021-11-12 | 1,670.00 | 1,670.00 | 1,620.00 | 1,625.00 | 1,625.00 | 11,700 |
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.