Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 400 |
| 2026-05-01 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-04-30 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 300 |
| 2026-04-29 | 1,500.00 | 1,520.00 | 1,400.00 | 1,520.00 | 1,520.00 | 2,800 |
| 2026-04-28 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 200 |
| 2026-04-27 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 500 |
| 2026-04-24 | 1,620.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 600 |
| 2026-04-23 | 1,635.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,590.00 | 3,400 |
| 2026-04-22 | 1,550.00 | 1,635.00 | 1,535.00 | 1,635.00 | 1,635.00 | 4,700 |
| 2026-04-21 | 1,495.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2,400 |
| 2026-04-20 | 1,460.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 700 |
| 2026-04-17 | 1,520.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,550.00 | 2,100 |
| 2026-04-16 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 100 |
| 2026-04-15 | 1,505.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 600 |
| 2026-04-14 | 1,560.00 | 1,610.00 | 1,505.00 | 1,540.00 | 1,540.00 | 7,000 |
| 2026-04-13 | 1,545.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | 400 |
| 2026-04-10 | 1,550.00 | 1,620.00 | 1,510.00 | 1,545.00 | 1,545.00 | 3,600 |
| 2026-04-09 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,300 |
| 2026-04-08 | 1,520.00 | 1,550.00 | 1,450.00 | 1,550.00 | 1,550.00 | 3,000 |
| 2026-04-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0 |
| 2026-04-06 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 10,700 |
| 2026-04-02 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,500 |
| 2026-04-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 200 |
| 2026-03-31 | 1,605.00 | 1,605.00 | 1,480.00 | 1,525.00 | 1,525.00 | 14,700 |
| 2026-03-30 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 3,000 |
| 2026-03-27 | 1,445.00 | 1,640.00 | 1,445.00 | 1,640.00 | 1,640.00 | 2,600 |
| 2026-03-26 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,100 |
| 2026-03-25 | 1,430.00 | 1,515.00 | 1,430.00 | 1,435.00 | 1,435.00 | 400 |
| 2026-03-17 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 100 |
| 2026-03-16 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | 11,400 |
| 2026-03-13 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | 1,600 |
| 2026-03-12 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | 200 |
| 2026-03-11 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 600 |
| 2026-03-10 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 200 |
| 2026-03-09 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-03-06 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-03-05 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,400 |
| 2026-03-04 | 1,595.00 | 1,640.00 | 1,410.00 | 1,520.00 | 1,520.00 | 4,800 |
| 2026-03-03 | 1,545.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 6,000 |
| 2026-03-02 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 15,000 |
| 2026-02-27 | 1,565.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,585.00 | 900 |
| 2026-02-26 | 1,555.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 400 |
| 2026-02-25 | 1,555.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,565.00 | 1,600 |
| 2026-02-24 | 1,600.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 2,300 |
| 2026-02-23 | 1,520.00 | 1,640.00 | 1,520.00 | 1,600.00 | 1,600.00 | 7,900 |
| 2026-02-20 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 400 |
| 2026-02-19 | 1,550.00 | 1,560.00 | 1,470.00 | 1,550.00 | 1,550.00 | 5,900 |
| 2026-02-18 | 1,550.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | 4,300 |
| 2026-02-13 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 200 |
| 2026-02-12 | 1,500.00 | 1,565.00 | 1,500.00 | 1,560.00 | 1,560.00 | 2,300 |
| 2026-02-11 | 1,560.00 | 1,560.00 | 1,400.00 | 1,540.00 | 1,540.00 | 7,000 |
| 2026-02-10 | 1,500.00 | 1,565.00 | 1,495.00 | 1,560.00 | 1,560.00 | 3,100 |
| 2026-02-09 | 1,545.00 | 1,630.00 | 1,455.00 | 1,495.00 | 1,495.00 | 7,300 |
| 2026-02-06 | 1,620.00 | 1,620.00 | 1,400.00 | 1,545.00 | 1,545.00 | 3,200 |
| 2026-02-05 | 1,620.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 3,100 |
| 2026-02-04 | 1,525.00 | 1,645.00 | 1,525.00 | 1,575.00 | 1,575.00 | 12,200 |
| 2026-02-03 | 1,595.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,600 |
| 2026-02-02 | 1,575.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,000 |
| 2026-01-30 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 800 |
| 2026-01-29 | 1,585.00 | 1,585.00 | 1,495.00 | 1,575.00 | 1,575.00 | 12,600 |
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.