Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,615.00 | 1,670.00 | 1,615.00 | 1,640.00 | 1,640.00 | 19,100 |
| 2025-11-04 | 1,575.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,615.00 | 5,500 |
| 2025-11-03 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 600 |
| 2025-10-31 | 1,575.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,610.00 | 4,800 |
| 2025-10-30 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 600 |
| 2025-10-29 | 1,575.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | 4,800 |
| 2025-10-28 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | 2,800 |
| 2025-10-27 | 1,560.00 | 1,605.00 | 1,560.00 | 1,600.00 | 1,600.00 | 2,900 |
| 2025-10-24 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 600 |
| 2025-10-23 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 1,000 |
| 2025-10-22 | 1,630.00 | 1,630.00 | 1,560.00 | 1,600.00 | 1,600.00 | 5,600 |
| 2025-10-21 | 1,610.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,630.00 | 3,800 |
| 2025-10-20 | 1,615.00 | 1,660.00 | 1,560.00 | 1,630.00 | 1,630.00 | 28,000 |
| 2025-10-17 | 1,590.00 | 1,625.00 | 1,560.00 | 1,615.00 | 1,615.00 | 14,300 |
| 2025-10-16 | 1,580.00 | 1,670.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1,400 |
| 2025-10-15 | 1,580.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,580.00 | 4,300 |
| 2025-10-14 | 1,580.00 | 1,600.00 | 1,525.00 | 1,570.00 | 1,570.00 | 5,900 |
| 2025-10-13 | 1,620.00 | 1,680.00 | 1,575.00 | 1,580.00 | 1,580.00 | 10,900 |
| 2025-10-10 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,000 |
| 2025-10-09 | 1,610.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 10,500 |
| 2025-10-08 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 10,700 |
| 2025-10-07 | 1,670.00 | 1,670.00 | 1,620.00 | 1,630.00 | 1,630.00 | 3,700 |
| 2025-10-06 | 1,695.00 | 1,700.00 | 1,620.00 | 1,640.00 | 1,640.00 | 9,200 |
| 2025-10-03 | 1,620.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,700.00 | 27,200 |
| 2025-10-02 | 1,670.00 | 1,670.00 | 1,525.00 | 1,525.00 | 1,525.00 | 17,400 |
| 2025-10-01 | 1,680.00 | 1,795.00 | 1,670.00 | 1,670.00 | 1,670.00 | 6,200 |
| 2025-09-30 | 1,630.00 | 1,940.00 | 1,630.00 | 1,680.00 | 1,680.00 | 380,200 |
| 2025-09-29 | 1,650.00 | 1,680.00 | 1,610.00 | 1,625.00 | 1,625.00 | 5,900 |
| 2025-09-26 | 1,680.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,685.00 | 7,300 |
| 2025-09-25 | 1,630.00 | 1,690.00 | 1,630.00 | 1,690.00 | 1,690.00 | 3,700 |
| 2025-09-24 | 1,630.00 | 1,680.00 | 1,615.00 | 1,680.00 | 1,680.00 | 7,500 |
| 2025-09-23 | 1,620.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,675.00 | 7,400 |
| 2025-09-22 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 15,300 |
| 2025-09-19 | 1,670.00 | 1,670.00 | 1,620.00 | 1,630.00 | 1,630.00 | 7,500 |
| 2025-09-18 | 1,670.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 700 |
| 2025-09-17 | 1,710.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 4,200 |
| 2025-09-16 | 1,680.00 | 1,770.00 | 1,655.00 | 1,670.00 | 1,670.00 | 7,700 |
| 2025-09-15 | 1,695.00 | 1,775.00 | 1,620.00 | 1,650.00 | 1,650.00 | 23,400 |
| 2025-09-12 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 6,800 |
| 2025-09-11 | 1,735.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,710.00 | 12,900 |
| 2025-09-10 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,655.00 | 13,000 |
| 2025-09-09 | 1,700.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,680.00 | 6,400 |
| 2025-09-08 | 1,700.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,680.00 | 6,300 |
| 2025-09-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-09-04 | 1,750.00 | 1,770.00 | 1,680.00 | 1,750.00 | 1,750.00 | 10,300 |
| 2025-09-03 | 1,725.00 | 1,725.00 | 1,650.00 | 1,720.00 | 1,720.00 | 2,700 |
| 2025-09-02 | 1,745.00 | 1,745.00 | 1,660.00 | 1,725.00 | 1,725.00 | 20,600 |
| 2025-09-01 | 1,450.00 | 1,750.00 | 1,450.00 | 1,750.00 | 1,750.00 | 14,500 |
| 2025-08-29 | 1,700.00 | 1,700.00 | 1,560.00 | 1,660.00 | 1,660.00 | 3,200 |
| 2025-08-28 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1,500 |
| 2025-08-27 | 1,730.00 | 1,730.00 | 1,600.00 | 1,660.00 | 1,660.00 | 11,000 |
| 2025-08-26 | 1,780.00 | 1,840.00 | 1,550.00 | 1,715.00 | 1,715.00 | 23,500 |
| 2025-08-25 | 1,720.00 | 1,780.00 | 1,680.00 | 1,780.00 | 1,780.00 | 7,300 |
| 2025-08-22 | 1,835.00 | 1,835.00 | 1,700.00 | 1,730.00 | 1,730.00 | 12,400 |
| 2025-08-21 | 1,900.00 | 1,900.00 | 1,765.00 | 1,795.00 | 1,795.00 | 26,300 |
| 2025-08-20 | 1,840.00 | 1,860.00 | 1,725.00 | 1,815.00 | 1,815.00 | 6,100 |
| 2025-08-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11,100 |
| 2025-08-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-08-15 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,600 |
| 2025-08-14 | 1,775.00 | 1,805.00 | 1,725.00 | 1,805.00 | 1,805.00 | 2,300 |
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.