PT Map Boga Adiperkasa Tbk (IDX:MAPB)
Indonesia · Delayed Price · Currency is IDR 1,500.00
-50.00 (-3.23%)
Apr 9, 2026, 3:32 PM WIB
IDX:MAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 2,300 |
| Apr 8, 2026 | 1,520.00 | 1,550.00 | 1,450.00 | 1,550.00 | 1,550.00 | 1.64% | 3,000 |
| Apr 6, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.97% | 10,700 |
| Apr 2, 2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.98% | 1,500 |
| Apr 1, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | 200 |
| Mar 31, 2026 | 1,605.00 | 1,605.00 | 1,480.00 | 1,525.00 | 1,525.00 | -5.86% | 14,700 |
| Mar 30, 2026 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.22% | 3,000 |
| Mar 27, 2026 | 1,445.00 | 1,640.00 | 1,445.00 | 1,640.00 | 1,640.00 | 13.89% | 2,600 |
| Mar 26, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.35% | 1,100 |
| Mar 25, 2026 | 1,430.00 | 1,515.00 | 1,430.00 | 1,435.00 | 1,435.00 | -5.28% | 400 |
| Mar 17, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 100 |
| Mar 16, 2026 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.62% | 11,400 |
| Mar 13, 2026 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | 0.65% | 1,600 |
| Mar 12, 2026 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 200 |
| Mar 11, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 2.67% | 600 |
| Mar 10, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | -1.32% | 200 |
| Mar 5, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 1,400 |
| Mar 4, 2026 | 1,595.00 | 1,640.00 | 1,410.00 | 1,520.00 | 1,520.00 | -1.30% | 4,800 |
| Mar 3, 2026 | 1,545.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | -0.65% | 6,000 |
| Mar 2, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.21% | 15,000 |
| Feb 27, 2026 | 1,565.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.93% | 900 |
| Feb 26, 2026 | 1,555.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 400 |
| Feb 25, 2026 | 1,555.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.64% | 1,600 |
| Feb 24, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.81% | 2,300 |
| Feb 23, 2026 | 1,520.00 | 1,640.00 | 1,520.00 | 1,600.00 | 1,600.00 | 5.26% | 7,900 |
| Feb 20, 2026 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | -1.94% | 400 |
| Feb 19, 2026 | 1,550.00 | 1,560.00 | 1,470.00 | 1,550.00 | 1,550.00 | 2.99% | 5,900 |
| Feb 18, 2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.90% | 4,300 |
| Feb 13, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 200 |
| Feb 12, 2026 | 1,500.00 | 1,565.00 | 1,500.00 | 1,560.00 | 1,560.00 | 1.30% | 2,300 |
| Feb 11, 2026 | 1,560.00 | 1,560.00 | 1,400.00 | 1,540.00 | 1,540.00 | -1.28% | 7,000 |
| Feb 10, 2026 | 1,500.00 | 1,565.00 | 1,495.00 | 1,560.00 | 1,560.00 | 4.35% | 3,100 |
| Feb 9, 2026 | 1,545.00 | 1,630.00 | 1,455.00 | 1,495.00 | 1,495.00 | -3.24% | 7,300 |
| Feb 6, 2026 | 1,620.00 | 1,620.00 | 1,400.00 | 1,545.00 | 1,545.00 | -4.63% | 3,200 |
| Feb 5, 2026 | 1,620.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 2.86% | 3,100 |
| Feb 4, 2026 | 1,525.00 | 1,645.00 | 1,525.00 | 1,575.00 | 1,575.00 | 1.61% | 12,200 |
| Feb 3, 2026 | 1,595.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 1,600 |
| Feb 2, 2026 | 1,575.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 1,000 |
| Jan 30, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 800 |
| Jan 29, 2026 | 1,585.00 | 1,585.00 | 1,495.00 | 1,575.00 | 1,575.00 | -0.63% | 12,600 |
| Jan 28, 2026 | 1,515.00 | 1,585.00 | 1,495.00 | 1,585.00 | 1,585.00 | 0.96% | 6,800 |
| Jan 27, 2026 | 1,545.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,570.00 | - | 2,100 |
| Jan 26, 2026 | 1,635.00 | 1,670.00 | 1,560.00 | 1,570.00 | 1,570.00 | -2.79% | 3,500 |
| Jan 23, 2026 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | -0.31% | 10,900 |
| Jan 22, 2026 | 1,585.00 | 1,665.00 | 1,585.00 | 1,620.00 | 1,620.00 | 1.25% | 29,200 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | - | 1,400 |
| Jan 20, 2026 | 1,505.00 | 1,600.00 | 1,505.00 | 1,600.00 | 1,600.00 | 0.31% | 6,500 |
| Jan 19, 2026 | 1,650.00 | 1,650.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.31% | 1,900 |
| Jan 15, 2026 | 1,540.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,600.00 | 3.56% | 10,400 |
| Jan 14, 2026 | 1,580.00 | 1,580.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.90% | 800 |