Map Boga Adiperkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 23,000 |
| 2025-05-14 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 93,700 |
| 2025-05-09 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 103,900 |
| 2025-05-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 81,500 |
| 2025-05-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 65,000 |
| 2025-05-06 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 45,000 |
| 2025-05-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50,100 |
| 2025-05-02 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 50,000 |
| 2025-04-30 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 47,500 |
| 2025-04-29 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 17,500 |
| 2025-04-28 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 61,400 |
| 2025-04-25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 66,100 |
| 2025-04-24 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20,200 |
| 2025-04-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 28,500 |
| 2025-04-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10,000 |
| 2025-04-21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 52,000 |
| 2025-04-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 100,000 |
| 2025-04-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-04-15 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-04-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-04-11 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-04-10 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-04-09 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-04-08 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-26 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-25 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-24 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-21 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 200 |
| 2025-03-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-19 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 200 |
| 2025-03-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-13 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-12 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-11 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 200 |
| 2025-03-10 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-07 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-06 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-05 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-03-03 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-26 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-25 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-24 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-21 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 400 |
| 2025-02-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-19 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-02-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 800 |
| 2025-02-17 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,100 |
| 2025-02-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 400 |
| 2025-02-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-02-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-02-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100 |
| 2025-02-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-02-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 900 |
| 2025-02-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 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.