Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,515.00 | 1,585.00 | 1,495.00 | 1,585.00 | 1,585.00 | 6,800 |
| 2026-01-27 | 1,545.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,570.00 | 2,100 |
| 2026-01-26 | 1,635.00 | 1,670.00 | 1,560.00 | 1,570.00 | 1,570.00 | 3,500 |
| 2026-01-23 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 10,900 |
| 2026-01-22 | 1,585.00 | 1,665.00 | 1,585.00 | 1,620.00 | 1,620.00 | 29,200 |
| 2026-01-21 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,400 |
| 2026-01-20 | 1,505.00 | 1,600.00 | 1,505.00 | 1,600.00 | 1,600.00 | 6,500 |
| 2026-01-19 | 1,650.00 | 1,650.00 | 1,585.00 | 1,595.00 | 1,595.00 | 1,900 |
| 2026-01-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-15 | 1,540.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,600.00 | 10,400 |
| 2026-01-14 | 1,580.00 | 1,580.00 | 1,545.00 | 1,545.00 | 1,545.00 | 800 |
| 2026-01-13 | 1,575.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,575.00 | 5,100 |
| 2026-01-12 | 1,575.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,575.00 | 8,600 |
| 2026-01-09 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,000 |
| 2026-01-08 | 1,580.00 | 1,580.00 | 1,540.00 | 1,575.00 | 1,575.00 | 65,500 |
| 2026-01-07 | 1,545.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 11,500 |
| 2026-01-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 5,200 |
| 2026-01-05 | 1,520.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1,400 |
| 2026-01-02 | 1,510.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,520.00 | 2,800 |
| 2026-01-01 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0 |
| 2025-12-31 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0 |
| 2025-12-30 | 1,510.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 3,700 |
| 2025-12-29 | 1,510.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 6,900 |
| 2025-12-26 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2025-12-25 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2025-12-24 | 1,490.00 | 1,520.00 | 1,470.00 | 1,510.00 | 1,510.00 | 8,500 |
| 2025-12-23 | 1,530.00 | 1,545.00 | 1,485.00 | 1,545.00 | 1,545.00 | 4,400 |
| 2025-12-22 | 1,540.00 | 1,540.00 | 1,450.00 | 1,530.00 | 1,530.00 | 3,800 |
| 2025-12-19 | 1,550.00 | 1,580.00 | 1,360.00 | 1,540.00 | 1,540.00 | 6,700 |
| 2025-12-18 | 1,550.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1,900 |
| 2025-12-17 | 1,560.00 | 1,560.00 | 1,500.00 | 1,550.00 | 1,550.00 | 4,100 |
| 2025-12-16 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,500 |
| 2025-12-15 | 1,525.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,510.00 | 6,100 |
| 2025-12-12 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,580.00 | 4,800 |
| 2025-12-11 | 1,530.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,520.00 | 1,500 |
| 2025-12-10 | 1,575.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,530.00 | 9,700 |
| 2025-12-09 | 1,545.00 | 1,575.00 | 1,480.00 | 1,575.00 | 1,575.00 | 20,100 |
| 2025-12-08 | 1,650.00 | 1,650.00 | 1,455.00 | 1,545.00 | 1,545.00 | 52,000 |
| 2025-12-05 | 1,630.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | 300 |
| 2025-12-04 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2025-12-03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,100 |
| 2025-12-02 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 3,700 |
| 2025-12-01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 200 |
| 2025-11-28 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 400 |
| 2025-11-27 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,200 |
| 2025-11-26 | 1,650.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | 8,200 |
| 2025-11-25 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 900 |
| 2025-11-24 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 500 |
| 2025-11-21 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 22,100 |
| 2025-11-20 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 2,000 |
| 2025-11-19 | 1,650.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 6,100 |
| 2025-11-18 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 8,300 |
| 2025-11-17 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 6,900 |
| 2025-11-14 | 1,655.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 3,000 |
| 2025-11-13 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | 6,000 |
| 2025-11-12 | 1,650.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,700 |
| 2025-11-11 | 1,625.00 | 1,655.00 | 1,625.00 | 1,655.00 | 1,655.00 | 3,700 |
| 2025-11-10 | 1,615.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 3,900 |
| 2025-11-07 | 1,620.00 | 1,620.00 | 1,615.00 | 1,615.00 | 1,615.00 | 2,000 |
| 2025-11-06 | 1,620.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,615.00 | 7,900 |
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.