PT Map Boga Adiperkasa Tbk MAPB
IDX · Indonesia · Consumer Services
IDR 1,165.00-25.00 (-2.10%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,185.00 | -0.42% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,185.00 | 100 |
| 2026-10-01 | IDR 1,190.00 | +8.18% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,055.00 | 14.60K |
| 2026-09-30 | IDR 1,100.00 | 0.00% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,005.00 | 44.50K |
| 2026-09-29 | IDR 1,100.00 | -8.33% | IDR 1,180.00 | IDR 1,400.00 | IDR 1,025.00 | 36.20K |
| 2026-09-28 | IDR 1,200.00 | +8.11% | IDR 1,140.00 | IDR 1,380.00 | IDR 1,140.00 | 22.20K |
| 2026-09-25 | IDR 1,110.00 | +9.90% | IDR 1,010.00 | IDR 1,110.00 | IDR 1,010.00 | 2.60K |
| 2026-09-24 | IDR 1,010.00 | -9.82% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,010.00 | 500 |
| 2026-09-23 | IDR 1,120.00 | -1.32% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,120.00 | 300 |
| 2026-09-22 | IDR 1,135.00 | -9.20% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,135.00 | 17.00K |
| 2026-09-21 | IDR 1,250.00 | 0.00% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,250.00 | 0 |
| 2026-09-18 | IDR 1,250.00 | 0.00% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,250.00 | 0 |
| 2026-09-17 | IDR 1,250.00 | +2.46% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,250.00 | 100 |
| 2026-09-16 | IDR 1,220.00 | 0.00% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,220.00 | 300 |
| 2026-09-15 | IDR 1,220.00 | -3.17% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,220.00 | 600 |
| 2026-09-14 | IDR 1,260.00 | 0.00% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,260.00 | 500 |
| 2026-09-11 | IDR 1,260.00 | 0.00% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,260.00 | 0 |
| 2026-09-10 | IDR 1,260.00 | 0.00% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,260.00 | 0 |
| 2026-09-09 | IDR 1,260.00 | 0.00% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,260.00 | 0 |
| 2026-09-08 | IDR 1,260.00 | +8.15% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,260.00 | 6.00K |
| 2026-09-07 | IDR 1,165.00 | 0.00% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,165.00 | 0 |
| 2026-09-04 | IDR 1,165.00 | 0.00% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,165.00 | 0 |
| 2026-09-03 | IDR 1,165.00 | -0.85% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,165.00 | 100 |
| 2026-09-02 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 0 |
| 2026-09-01 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 0 |
| 2026-08-31 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 0 |
| 2026-08-28 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 0 |
| 2026-08-27 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 0 |
| 2026-08-26 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 0 |
| 2026-08-24 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 100 |
| 2026-08-21 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 0 |
| 2026-08-20 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,175.00 | 1.10K |
| 2026-08-19 | IDR 1,175.00 | +9.81% | IDR 1,070.00 | IDR 1,175.00 | IDR 1,070.00 | 4.10K |
| 2026-08-18 | IDR 1,070.00 | -8.94% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,070.00 | 900 |
| 2026-08-14 | IDR 1,175.00 | +5.38% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,175.00 | 4.20K |
| 2026-08-13 | IDR 1,115.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,115.00 | 700 |
| 2026-08-12 | IDR 1,115.00 | -7.85% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,100.00 | 8.30K |
| 2026-08-11 | IDR 1,210.00 | +8.04% | IDR 1,120.00 | IDR 1,210.00 | IDR 1,055.00 | 2.50K |
| 2026-08-10 | IDR 1,120.00 | -7.82% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,120.00 | 16.70K |
| 2026-08-07 | IDR 1,215.00 | 0.00% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,215.00 | 3.80K |
| 2026-08-06 | IDR 1,215.00 | +4.74% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,215.00 | 18.50K |
| 2026-08-05 | IDR 1,160.00 | +9.95% | IDR 1,055.00 | IDR 1,160.00 | IDR 1,000.00 | 31.90K |
| 2026-08-04 | IDR 1,055.00 | -9.83% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,055.00 | 7.80K |
| 2026-08-03 | IDR 1,170.00 | 0.00% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,170.00 | 0 |
| 2026-07-31 | IDR 1,170.00 | +1.30% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,170.00 | 1.20K |
| 2026-07-30 | IDR 1,155.00 | -1.70% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,155.00 | 800 |
| 2026-07-29 | IDR 1,175.00 | -1.67% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,175.00 | 300 |
| 2026-07-28 | IDR 1,195.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,195.00 | 0 |
| 2026-07-27 | IDR 1,195.00 | +6.22% | IDR 1,125.00 | IDR 1,200.00 | IDR 1,125.00 | 2.50K |
| 2026-07-24 | IDR 1,125.00 | +2.74% | IDR 1,120.00 | IDR 1,125.00 | IDR 1,120.00 | 11.50K |
| 2026-07-23 | IDR 1,095.00 | +9.50% | IDR 1,000.00 | IDR 1,095.00 | IDR 1,000.00 | 5.00K |
| 2026-07-22 | IDR 1,000.00 | +4.17% | IDR 960.00 | IDR 1,000.00 | IDR 960.00 | 3.60K |
| 2026-07-21 | IDR 960.00 | -3.03% | IDR 960.00 | IDR 960.00 | IDR 960.00 | 46.80K |
| 2026-07-20 | IDR 990.00 | -10.00% | IDR 990.00 | IDR 990.00 | IDR 990.00 | 28.70K |
| 2026-07-17 | IDR 1,100.00 | -9.84% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,100.00 | 23.80K |
| 2026-07-16 | IDR 1,220.00 | +9.91% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,220.00 | 127.30K |
| 2026-07-15 | IDR 1,110.00 | +9.90% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,110.00 | 200.10K |
| 2026-07-14 | IDR 1,010.00 | +9.78% | IDR 1,010.00 | IDR 1,010.00 | IDR 1,010.00 | 2.30K |
| 2026-07-13 | IDR 920.00 | +9.52% | IDR 840.00 | IDR 920.00 | IDR 840.00 | 600 |
| 2026-07-10 | IDR 840.00 | -2.33% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 3.70K |
| 2026-07-09 | IDR 860.00 | -2.27% | IDR 880.00 | IDR 880.00 | IDR 860.00 | 1.10K |
| 2026-07-08 | IDR 880.00 | 0.00% | IDR 810.00 | IDR 880.00 | IDR 810.00 | 800 |
| 2026-07-07 | IDR 880.00 | -1.12% | IDR 880.00 | IDR 880.00 | IDR 880.00 | 7.40K |
| 2026-07-06 | IDR 890.00 | 0.00% | IDR 890.00 | IDR 890.00 | IDR 890.00 | 27.70K |
| 2026-07-03 | IDR 890.00 | -1.11% | IDR 900.00 | IDR 900.00 | IDR 890.00 | 600 |
| 2026-07-02 | IDR 900.00 | -1.10% | IDR 900.00 | IDR 900.00 | IDR 900.00 | 2.80K |
| 2026-07-01 | IDR 910.00 | -5.21% | IDR 910.00 | IDR 910.00 | IDR 910.00 | 500 |
| 2026-06-30 | IDR 960.00 | -2.04% | IDR 960.00 | IDR 960.00 | IDR 960.00 | 700 |
| 2026-06-29 | IDR 980.00 | 0.00% | IDR 980.00 | IDR 980.00 | IDR 980.00 | 800 |
| 2026-06-26 | IDR 980.00 | -2.00% | IDR 1,000.00 | IDR 1,000.00 | IDR 980.00 | 1.80K |
| 2026-06-25 | IDR 1,000.00 | 0.00% | IDR 1,000.00 | IDR 1,005.00 | IDR 1,000.00 | 400 |
| 2026-06-24 | IDR 1,000.00 | 0.00% | IDR 1,000.00 | IDR 1,000.00 | IDR 1,000.00 | 2.00K |
| 2026-06-23 | IDR 1,000.00 | -2.91% | IDR 1,000.00 | IDR 1,000.00 | IDR 1,000.00 | 6.80K |
| 2026-06-22 | IDR 1,030.00 | 0.00% | IDR 1,030.00 | IDR 1,030.00 | IDR 1,030.00 | 300 |
| 2026-06-19 | IDR 1,030.00 | -0.48% | IDR 1,035.00 | IDR 1,035.00 | IDR 1,030.00 | 1.10K |
| 2026-06-18 | IDR 1,035.00 | -10.00% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,035.00 | 11.10K |
| 2026-06-17 | IDR 1,150.00 | +0.44% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,145.00 | 400 |
| 2026-06-15 | IDR 1,145.00 | -0.43% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,145.00 | 7.00K |
| 2026-06-12 | IDR 1,150.00 | -4.17% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,150.00 | 2.10K |
| 2026-06-11 | IDR 1,200.00 | -2.04% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,200.00 | 500 |
| 2026-06-10 | IDR 1,225.00 | -0.41% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,225.00 | 700 |
| 2026-06-09 | IDR 1,230.00 | -5.38% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,230.00 | 700 |
| 2026-06-08 | IDR 1,300.00 | 0.00% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,300.00 | 1.00K |
| 2026-06-05 | IDR 1,300.00 | -3.70% | IDR 1,325.00 | IDR 1,325.00 | IDR 1,300.00 | 300 |
| 2026-06-04 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,350.00 | 1.40K |
| 2026-06-03 | IDR 1,350.00 | -8.47% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,350.00 | 600 |
| 2026-06-02 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,475.00 | 0 |
| 2026-05-29 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,475.00 | 200 |
| 2026-05-28 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,475.00 | 0 |
| 2026-05-27 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,475.00 | 0 |
| 2026-05-26 | IDR 1,475.00 | -2.64% | IDR 1,455.00 | IDR 1,490.00 | IDR 1,455.00 | 800 |