Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,775.00 | 1,805.00 | 1,725.00 | 1,805.00 | 1,805.00 | 2,300 |
| 2025-08-13 | 1,720.00 | 1,790.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2,900 |
| 2025-08-12 | 1,750.00 | 1,860.00 | 1,715.00 | 1,720.00 | 1,720.00 | 12,700 |
| 2025-08-11 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | 58,100 |
| 2025-08-08 | 1,840.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,200 |
| 2025-08-07 | 1,810.00 | 1,860.00 | 1,805.00 | 1,840.00 | 1,840.00 | 7,500 |
| 2025-08-06 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 8,400 |
| 2025-08-05 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 3,400 |
| 2025-08-04 | 1,845.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,815.00 | 2,300 |
| 2025-08-01 | 1,835.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,845.00 | 1,900 |
| 2025-07-31 | 1,815.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | 3,200 |
| 2025-07-30 | 1,810.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | 13,800 |
| 2025-07-29 | 1,860.00 | 1,860.00 | 1,805.00 | 1,810.00 | 1,810.00 | 7,700 |
| 2025-07-28 | 1,925.00 | 1,930.00 | 1,825.00 | 1,870.00 | 1,870.00 | 59,000 |
| 2025-07-25 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,925.00 | 14,800 |
| 2025-07-24 | 1,970.00 | 2,460.00 | 1,920.00 | 1,975.00 | 1,975.00 | 501,600 |
| 2025-07-23 | 1,945.00 | 1,995.00 | 1,820.00 | 1,970.00 | 1,970.00 | 29,200 |
| 2025-07-22 | 1,990.00 | 2,010.00 | 1,900.00 | 1,945.00 | 1,945.00 | 8,500 |
| 2025-07-21 | 1,865.00 | 2,070.00 | 1,825.00 | 1,990.00 | 1,990.00 | 172,600 |
| 2025-07-18 | 1,650.00 | 1,950.00 | 1,640.00 | 1,840.00 | 1,840.00 | 113,400 |
| 2025-07-17 | 1,640.00 | 1,700.00 | 1,640.00 | 1,660.00 | 1,660.00 | 9,200 |
| 2025-07-16 | 1,640.00 | 1,720.00 | 1,640.00 | 1,680.00 | 1,680.00 | 1,800 |
| 2025-07-15 | 1,660.00 | 1,750.00 | 1,640.00 | 1,650.00 | 1,650.00 | 7,400 |
| 2025-07-14 | 1,700.00 | 1,700.00 | 1,655.00 | 1,660.00 | 1,660.00 | 19,600 |
| 2025-07-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 200 |
| 2025-07-10 | 1,740.00 | 1,755.00 | 1,670.00 | 1,695.00 | 1,695.00 | 28,300 |
| 2025-07-09 | 1,825.00 | 1,850.00 | 1,740.00 | 1,760.00 | 1,760.00 | 125,800 |
| 2025-07-08 | 1,920.00 | 1,975.00 | 1,780.00 | 1,850.00 | 1,850.00 | 60,600 |
| 2025-07-07 | 1,890.00 | 2,050.00 | 1,800.00 | 1,920.00 | 1,920.00 | 84,800 |
| 2025-07-04 | 1,860.00 | 1,905.00 | 1,805.00 | 1,900.00 | 1,900.00 | 25,700 |
| 2025-07-03 | 2,050.00 | 2,050.00 | 1,850.00 | 1,905.00 | 1,905.00 | 78,300 |
| 2025-07-02 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2025-07-01 | 1,900.00 | 2,370.00 | 1,860.00 | 1,960.00 | 1,960.00 | 70,000 |
| 2025-06-30 | 1,910.00 | 2,000.00 | 1,850.00 | 1,900.00 | 1,900.00 | 53,400 |
| 2025-06-26 | 1,860.00 | 2,050.00 | 1,860.00 | 1,910.00 | 1,910.00 | 27,300 |
| 2025-06-25 | 1,740.00 | 2,150.00 | 1,740.00 | 1,860.00 | 1,860.00 | 59,800 |
| 2025-06-24 | 1,805.00 | 1,805.00 | 1,650.00 | 1,740.00 | 1,740.00 | 34,000 |
| 2025-06-23 | 1,715.00 | 2,000.00 | 1,715.00 | 1,805.00 | 1,805.00 | 65,800 |
| 2025-06-20 | 1,680.00 | 2,100.00 | 1,550.00 | 1,700.00 | 1,700.00 | 198,400 |
| 2025-06-19 | 1,675.00 | 1,750.00 | 1,500.00 | 1,680.00 | 1,680.00 | 120,900 |
| 2025-06-18 | 1,710.00 | 1,800.00 | 1,675.00 | 1,700.00 | 1,700.00 | 49,600 |
| 2025-06-17 | 1,700.00 | 1,700.00 | 1,620.00 | 1,680.00 | 1,680.00 | 14,500 |
| 2025-06-16 | 1,550.00 | 1,910.00 | 1,400.00 | 1,690.00 | 1,690.00 | 86,400 |
| 2025-06-13 | 1,450.00 | 1,740.00 | 1,355.00 | 1,555.00 | 1,555.00 | 148,300 |
| 2025-06-12 | 1,535.00 | 1,535.00 | 1,360.00 | 1,400.00 | 1,400.00 | 35,200 |
| 2025-06-11 | 1,400.00 | 1,745.00 | 1,350.00 | 1,520.00 | 1,520.00 | 299,300 |
| 2025-06-10 | 1,250.00 | 1,550.00 | 1,240.00 | 1,400.00 | 1,400.00 | 57,600 |
| 2025-06-05 | 1,170.00 | 1,255.00 | 1,170.00 | 1,250.00 | 1,250.00 | 6,500 |
| 2025-06-04 | 1,240.00 | 1,240.00 | 1,130.00 | 1,205.00 | 1,205.00 | 11,500 |
| 2025-06-03 | 1,285.00 | 1,285.00 | 1,200.00 | 1,240.00 | 1,240.00 | 8,100 |
| 2025-06-02 | 1,400.00 | 1,675.00 | 1,170.00 | 1,240.00 | 1,240.00 | 167,900 |
| 2025-05-28 | 1,125.00 | 1,355.00 | 1,125.00 | 1,355.00 | 1,355.00 | 164,100 |
| 2025-05-27 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 45,900 |
| 2025-05-26 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 10,100 |
| 2025-05-23 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 51,000 |
| 2025-05-22 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 30,500 |
| 2025-05-21 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 11,300 |
| 2025-05-20 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 13,500 |
| 2025-05-19 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 46,700 |
| 2025-05-16 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 100 |
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.