PT Map Boga Adiperkasa Tbk (IDX:MAPB)
Indonesia · Delayed Price · Currency is IDR 1,135.00
-115.00 (-9.20%)
Sep 22, 2026, 2:55 PM WIB
IDX:MAPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2.46% | 100 |
| Sep 16, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 300 |
| Sep 15, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.17% | 600 |
| Sep 14, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 500 |
| Sep 8, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 8.15% | 6,000 |
| Sep 3, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 100 |
| Aug 24, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 100 |
| Aug 20, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 1,100 |
| Aug 19, 2026 | 1,070.00 | 1,175.00 | 1,070.00 | 1,175.00 | 1,175.00 | 9.81% | 4,100 |
| Aug 18, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | -8.94% | 900 |
| Aug 14, 2026 | 1,225.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,175.00 | 5.38% | 4,200 |
| Aug 13, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 700 |
| Aug 12, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | -7.85% | 8,300 |
| Aug 11, 2026 | 1,120.00 | 1,210.00 | 1,055.00 | 1,210.00 | 1,210.00 | 8.04% | 2,500 |
| Aug 10, 2026 | 1,215.00 | 1,215.00 | 1,120.00 | 1,120.00 | 1,120.00 | -7.82% | 16,700 |
| Aug 7, 2026 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 3,800 |
| Aug 6, 2026 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4.74% | 18,500 |
| Aug 5, 2026 | 1,055.00 | 1,160.00 | 1,000.00 | 1,160.00 | 1,160.00 | 9.95% | 31,900 |
| Aug 4, 2026 | 1,160.00 | 1,160.00 | 1,055.00 | 1,055.00 | 1,055.00 | -9.83% | 7,800 |
| Jul 31, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.30% | 1,200 |
| Jul 30, 2026 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.70% | 800 |
| Jul 29, 2026 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 300 |
| Jul 27, 2026 | 1,125.00 | 1,200.00 | 1,125.00 | 1,195.00 | 1,195.00 | 6.22% | 2,500 |
| Jul 24, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2.74% | 11,500 |
| Jul 23, 2026 | 1,000.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,095.00 | 9.50% | 5,000 |
| Jul 22, 2026 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 4.17% | 3,600 |
| Jul 21, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -3.03% | 46,800 |
| Jul 20, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -10.00% | 28,700 |
| Jul 17, 2026 | 1,220.00 | 1,220.00 | 1,100.00 | 1,100.00 | 1,100.00 | -9.84% | 23,800 |
| Jul 16, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 9.91% | 127,300 |
| Jul 15, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9.90% | 200,100 |
| Jul 14, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 9.78% | 2,300 |
| Jul 13, 2026 | 840.00 | 920.00 | 840.00 | 920.00 | 920.00 | 9.52% | 600 |
| Jul 10, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -2.33% | 3,700 |
| Jul 9, 2026 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | -2.27% | 1,100 |
| Jul 8, 2026 | 810.00 | 880.00 | 810.00 | 880.00 | 880.00 | - | 800 |
| Jul 7, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 7,400 |
| Jul 6, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 27,700 |
| Jul 3, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 600 |
| Jul 2, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.10% | 2,800 |
| Jul 1, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -5.21% | 500 |
| Jun 30, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -2.04% | 700 |
| Jun 29, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 800 |
| Jun 26, 2026 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -2.00% | 1,800 |
| Jun 25, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 400 |
| Jun 24, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,000 |
| Jun 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 6,800 |
| Jun 22, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 300 |
| Jun 19, 2026 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 1,100 |
| Jun 18, 2026 | 1,140.00 | 1,140.00 | 1,035.00 | 1,035.00 | 1,035.00 | -10.00% | 11,100 |