PT Map Boga Adiperkasa Tbk (IDX:MAPB)
Indonesia · Delayed Price · Currency is IDR 1,115.00
+115.00 (11.50%)
Oct 30, 2026, 4:06 PM WIB
IDX:MAPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,000.00 | 1,250.00 | 1,000.00 | 1,115.00 | 1,115.00 | 11.50% | 240,800 |
| Oct 29, 2026 | 1,020.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | -1.96% | 52,700 |
| Oct 28, 2026 | 1,005.00 | 1,250.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 78,700 |
| Oct 27, 2026 | 1,080.00 | 1,080.00 | 1,005.00 | 1,005.00 | 1,005.00 | -6.94% | 3,900 |
| Oct 26, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.00% | 200 |
| Oct 23, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 0.90% | 300 |
| Oct 22, 2026 | 1,085.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 2.76% | 1,500 |
| Oct 21, 2026 | 1,175.00 | 1,175.00 | 1,065.00 | 1,085.00 | 1,085.00 | -5.24% | 5,800 |
| Oct 20, 2026 | 1,095.00 | 1,155.00 | 990.00 | 1,145.00 | 1,145.00 | 8.53% | 5,400 |
| Oct 19, 2026 | 1,110.00 | 1,110.00 | 1,040.00 | 1,055.00 | 1,055.00 | -5.38% | 9,400 |
| Oct 16, 2026 | 1,185.00 | 1,185.00 | 1,010.00 | 1,115.00 | 1,115.00 | -5.91% | 11,300 |
| Oct 15, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,185.00 | 2.16% | 21,300 |
| Oct 14, 2026 | 1,125.00 | 1,185.00 | 1,125.00 | 1,160.00 | 1,160.00 | 3.57% | 4,400 |
| Oct 13, 2026 | 1,240.00 | 1,240.00 | 1,065.00 | 1,120.00 | 1,120.00 | -1.32% | 15,900 |
| Oct 12, 2026 | 1,320.00 | 1,320.00 | 1,135.00 | 1,135.00 | 1,135.00 | -14.98% | 120,800 |
| Oct 9, 2026 | 1,075.00 | 1,335.00 | 1,000.00 | 1,335.00 | 1,335.00 | 24.77% | 24,900 |
| Oct 8, 2026 | 1,170.00 | 1,220.00 | 1,050.00 | 1,070.00 | 1,070.00 | -9.70% | 26,500 |
| Oct 7, 2026 | 1,135.00 | 1,190.00 | 1,085.00 | 1,185.00 | 1,185.00 | -0.42% | 1,500 |
| Oct 6, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 500 |
| Oct 5, 2026 | 1,165.00 | 1,255.00 | 1,165.00 | 1,195.00 | 1,195.00 | 2.58% | 1,400 |
| Oct 2, 2026 | 1,185.00 | 1,185.00 | 1,070.00 | 1,165.00 | 1,165.00 | -2.10% | 2,200 |
| Oct 1, 2026 | 1,190.00 | 1,190.00 | 1,055.00 | 1,190.00 | 1,190.00 | 8.18% | 14,600 |
| Sep 30, 2026 | 1,250.00 | 1,250.00 | 1,005.00 | 1,100.00 | 1,100.00 | - | 44,500 |
| Sep 29, 2026 | 1,180.00 | 1,400.00 | 1,025.00 | 1,100.00 | 1,100.00 | -8.33% | 36,200 |
| Sep 28, 2026 | 1,140.00 | 1,380.00 | 1,140.00 | 1,200.00 | 1,200.00 | 8.11% | 22,200 |
| Sep 25, 2026 | 1,010.00 | 1,110.00 | 1,010.00 | 1,110.00 | 1,110.00 | 9.90% | 2,600 |
| Sep 24, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | -9.82% | 500 |
| Sep 23, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.32% | 300 |
| Sep 22, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -9.20% | 17,000 |
| 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 |