PT Map Boga Adiperkasa Tbk(ID:MAPB)
Rp1,005.000.00 (0.00%)
ID:MAPB
PT Map Boga Adiperkasa Tbk historical prices
Rp1,005.00
At close:0.00 (0.00%)
PT Map Boga Adiperkasa Tbk (MAPB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.00% | 1,400 | 0.10 |
| Nov 10, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 6,400 | 0.45 |
| Nov 09, 2026 | 1,000.00 | 1,200.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.00% | 44,600 | 3.24 |
| Nov 06, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.00% | 6,100 | 0.45 |
| Nov 05, 2026 | 1,000.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | +0.50% | 7,500 | 0.54 |
| Nov 04, 2026 | 1,015.00 | 1,095.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 20,000 | 1.47 |
| Nov 03, 2026 | 1,040.00 | 1,125.00 | 1,000.00 | 1,015.00 | 1,015.00 | -2.40% | 29,400 | 2.19 |
| Nov 02, 2026 | 1,115.00 | 1,115.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.73% | 9,900 | 0.72 |
| Oct 30, 2026 | 1,000.00 | 1,250.00 | 1,000.00 | 1,115.00 | 1,115.00 | +11.50% | 240,400 | 23.86 |
| Oct 29, 2026 | 1,020.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | -1.96% | 52,700 | 5.70 |
| Oct 28, 2026 | 1,005.00 | 1,250.00 | 1,005.00 | 1,020.00 | 1,020.00 | +1.49% | 78,700 | 9.83 |
| Oct 27, 2026 | 1,080.00 | 1,080.00 | 1,005.00 | 1,005.00 | 1,005.00 | -6.94% | 3,900 | 0.49 |
| Oct 26, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.00% | 200 | 0.03 |
| Oct 23, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | +0.90% | 300 | 0.04 |
| Oct 22, 2026 | 1,085.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | +2.76% | 1,500 | 0.19 |
| Oct 21, 2026 | 1,175.00 | 1,175.00 | 1,065.00 | 1,085.00 | 1,085.00 | -5.24% | 5,800 | 0.72 |
| Oct 20, 2026 | 1,095.00 | 1,155.00 | 990.00 | 1,145.00 | 1,145.00 | +8.53% | 5,400 | 0.67 |
| Oct 19, 2026 | 1,110.00 | 1,110.00 | 1,040.00 | 1,055.00 | 1,055.00 | -5.38% | 9,400 | 1.18 |
| Oct 16, 2026 | 1,185.00 | 1,185.00 | 1,010.00 | 1,115.00 | 1,115.00 | -5.91% | 11,300 | 1.33 |
| Oct 15, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,185.00 | +2.16% | 21,300 | 2.46 |
| Oct 14, 2026 | 1,125.00 | 1,185.00 | 1,125.00 | 1,160.00 | 1,160.00 | +3.57% | 4,400 | 0.49 |
| Oct 13, 2026 | 1,240.00 | 1,240.00 | 1,065.00 | 1,120.00 | 1,120.00 | -1.32% | 15,900 | 1.48 |
| Oct 12, 2026 | 1,320.00 | 1,320.00 | 1,135.00 | 1,135.00 | 1,135.00 | -14.98% | 120,800 | 10.08 |
| Oct 09, 2026 | 1,075.00 | 1,335.00 | 1,000.00 | 1,335.00 | 1,335.00 | +24.77% | 24,900 | 2.14 |
| Oct 08, 2026 | 1,170.00 | 1,220.00 | 1,050.00 | 1,070.00 | 1,070.00 | -9.70% | 26,500 | 2.36 |
| Oct 07, 2026 | 1,135.00 | 1,190.00 | 1,085.00 | 1,185.00 | 1,185.00 | -0.42% | 1,500 | 0.13 |
| Oct 06, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 500 | 0.04 |
| Oct 05, 2026 | 1,165.00 | 1,255.00 | 1,165.00 | 1,195.00 | 1,195.00 | +2.58% | 1,400 | 0.12 |
| Oct 02, 2026 | 1,185.00 | 1,185.00 | 1,070.00 | 1,165.00 | 1,165.00 | -2.10% | 2,200 | 0.19 |
| Oct 01, 2026 | 1,190.00 | 1,190.00 | 1,055.00 | 1,190.00 | 1,190.00 | +8.18% | 14,600 | 1.27 |
| Sep 30, 2026 | 1,250.00 | 1,250.00 | 1,005.00 | 1,100.00 | 1,100.00 | 0.00% | 44,500 | 4.11 |
| Sep 29, 2026 | 1,180.00 | 1,400.00 | 1,025.00 | 1,100.00 | 1,100.00 | -8.33% | 36,200 | 3.51 |
| Sep 28, 2026 | 1,140.00 | 1,380.00 | 1,140.00 | 1,200.00 | 1,200.00 | +8.11% | 22,200 | 2.23 |
| Sep 25, 2026 | 1,010.00 | 1,110.00 | 1,010.00 | 1,110.00 | 1,110.00 | +9.90% | 2,600 | 0.26 |
| Sep 24, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | -9.82% | 500 | 0.05 |
| Sep 23, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.32% | 300 | 0.03 |
| Sep 22, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -9.20% | 17,000 | 1.75 |
| Sep 21, 2026 | 1,250.00 | 1,250.00 | 1,135.00 | 1,250.00 | 1,250.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,250.00 | 1,250.00 | 1,135.00 | 1,250.00 | 1,250.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | +2.46% | 100 | 0.01 |
| Sep 16, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.00% | 300 | 0.03 |
| Sep 15, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.17% | 600 | 0.06 |
| Sep 14, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.00% | 500 | 0.05 |
| Sep 11, 2026 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | +8.15% | 6,000 | 0.60 |
| Sep 07, 2026 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,165.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,165.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 100 | 0.01 |
