PT Map Boga Adiperkasa Tbk (IDX:MAPB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,650.00
-30.00 (-1.79%)
Aug 29, 2025, 9:48 AM WIB

IDX:MAPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,690.001,690.001,650.001,680.001,680.001.20%1,500
Aug 27, 20251,730.001,730.001,600.001,660.001,660.00-3.21%11,000
Aug 26, 20251,780.001,840.001,550.001,715.001,715.00-3.65%23,500
Aug 25, 20251,720.001,780.001,680.001,780.001,780.002.89%9,100
Aug 22, 20251,835.001,835.001,700.001,730.001,730.00-3.62%12,600
Aug 21, 20251,900.001,900.001,765.001,795.001,795.00-1.10%26,400
Aug 20, 20251,840.001,860.001,725.001,815.001,815.000.83%6,100
Aug 19, 20251,800.001,800.001,800.001,800.001,800.00-11,100
Aug 15, 20251,805.001,805.001,800.001,800.001,800.00-0.28%5,200
Aug 14, 20251,775.001,805.001,725.001,805.001,805.001.40%2,300
Aug 13, 20251,720.001,790.001,700.001,780.001,780.003.49%2,900
Aug 12, 20251,750.001,860.001,715.001,720.001,720.00-1.71%12,700
Aug 11, 20251,790.001,790.001,750.001,750.001,750.00-2.23%58,100
Aug 8, 20251,840.001,840.001,790.001,790.001,790.00-2.72%1,200
Aug 7, 20251,810.001,860.001,805.001,840.001,840.001.38%7,500
Aug 6, 20251,815.001,815.001,810.001,815.001,815.00-8,400
Aug 5, 20251,815.001,815.001,810.001,815.001,815.00-3,400
Aug 4, 20251,845.001,845.001,815.001,815.001,815.00-1.63%2,300
Aug 1, 20251,835.001,850.001,830.001,845.001,845.000.82%1,900
Jul 31, 20251,815.001,830.001,810.001,830.001,830.00-3,200
Jul 30, 20251,810.001,830.001,810.001,830.001,830.001.10%13,800
Jul 29, 20251,860.001,860.001,805.001,810.001,810.00-3.21%7,700
Jul 28, 20251,925.001,930.001,825.001,870.001,870.00-2.86%59,000
Jul 25, 20251,975.001,975.001,925.001,925.001,925.00-2.53%14,800
Jul 24, 20251,970.002,460.001,920.001,975.001,975.000.25%501,600
Jul 23, 20251,945.001,995.001,820.001,970.001,970.001.29%29,200
Jul 22, 20251,990.002,010.001,900.001,945.001,945.00-2.26%8,500
Jul 21, 20251,865.002,070.001,825.001,990.001,990.008.15%172,600
Jul 18, 20251,650.001,950.001,640.001,840.001,840.0010.84%113,400
Jul 17, 20251,640.001,700.001,640.001,660.001,660.00-1.19%9,200
Jul 16, 20251,640.001,720.001,640.001,680.001,680.001.82%1,800
Jul 15, 20251,660.001,750.001,640.001,650.001,650.00-0.60%7,400
Jul 14, 20251,700.001,700.001,655.001,660.001,660.00-2.35%19,600
Jul 11, 20251,700.001,700.001,700.001,700.001,700.000.29%300
Jul 10, 20251,740.001,755.001,670.001,695.001,695.00-3.69%28,300
Jul 9, 20251,825.001,850.001,740.001,760.001,760.00-4.86%125,800
Jul 8, 20251,920.001,975.001,780.001,850.001,850.00-3.65%60,700
Jul 7, 20251,890.002,050.001,800.001,920.001,920.001.05%84,900
Jul 4, 20251,860.001,905.001,805.001,900.001,900.00-0.26%25,700
Jul 3, 20252,050.002,050.001,850.001,905.001,905.00-2.81%78,300
Jul 2, 20251,960.001,960.001,960.001,960.001,960.00--
Jul 1, 20251,900.002,370.001,860.001,960.001,960.003.16%70,000
Jun 30, 20251,910.002,000.001,850.001,900.001,900.00-0.52%53,400
Jun 26, 20251,860.002,050.001,860.001,910.001,910.002.69%27,300
Jun 25, 20251,740.002,150.001,740.001,860.001,860.006.90%59,800
Jun 24, 20251,805.001,805.001,650.001,740.001,740.00-3.60%34,000
Jun 23, 20251,715.002,000.001,715.001,805.001,805.006.18%65,800
Jun 20, 20251,680.002,100.001,550.001,700.001,700.001.19%198,400
Jun 19, 20251,675.001,750.001,500.001,680.001,680.00-1.18%120,900
Jun 18, 20251,710.001,800.001,675.001,700.001,700.001.19%49,600