PT Map Boga Adiperkasa Tbk (IDX:MAPB)
Indonesia · Delayed Price · Currency is IDR 1,150.00
-50.00 (-4.17%)
Jun 12, 2026, 4:00 PM WIB
IDX:MAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 0.42% | 100 |
| Jun 11, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 500 |
| Jun 10, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 700 |
| Jun 9, 2026 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | -5.38% | 700 |
| Jun 8, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,000 |
| Jun 5, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.70% | 300 |
| Jun 4, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,400 |
| Jun 3, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -8.47% | 600 |
| May 29, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - | 200 |
| May 26, 2026 | 1,455.00 | 1,490.00 | 1,455.00 | 1,475.00 | 1,475.00 | -2.64% | 800 |
| May 25, 2026 | 1,495.00 | 1,520.00 | 1,400.00 | 1,515.00 | 1,515.00 | 1.34% | 600 |
| May 22, 2026 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.97% | 600 |
| May 21, 2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.99% | 300 |
| May 20, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 100 |
| May 19, 2026 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 600 |
| May 18, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | 300 |
| May 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.91% | 1,000 |
| May 12, 2026 | 1,515.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.64% | 700 |
| May 11, 2026 | 1,465.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,520.00 | 3.40% | 1,100 |
| May 7, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 1,600 |
| May 5, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 300 |
| May 4, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.63% | 400 |
| Apr 30, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 300 |
| Apr 29, 2026 | 1,500.00 | 1,520.00 | 1,400.00 | 1,520.00 | 1,520.00 | - | 2,800 |
| Apr 28, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 200 |
| Apr 27, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 500 |
| Apr 24, 2026 | 1,620.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.40% | 600 |
| Apr 23, 2026 | 1,635.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.75% | 3,400 |
| Apr 22, 2026 | 1,550.00 | 1,635.00 | 1,535.00 | 1,635.00 | 1,635.00 | 9.00% | 4,700 |
| Apr 21, 2026 | 1,495.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | - | 2,400 |
| Apr 20, 2026 | 1,460.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | -3.23% | 700 |
| Apr 17, 2026 | 1,520.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.97% | 2,100 |
| Apr 16, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 100 |
| Apr 15, 2026 | 1,505.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.65% | 600 |
| Apr 14, 2026 | 1,560.00 | 1,610.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.65% | 7,000 |
| Apr 13, 2026 | 1,545.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.97% | 400 |
| Apr 10, 2026 | 1,550.00 | 1,620.00 | 1,510.00 | 1,545.00 | 1,545.00 | 3.00% | 3,600 |
| 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 |