PT Map Boga Adiperkasa Tbk (IDX:MAPB)
Indonesia
· Delayed Price · Currency is IDR 1,520.00
0.00 (0.00%)
Mar 5, 2026, 3:43 PM WIB
IDX:MAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,575.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 5,100 |
| Jan 12, 2026 | 1,575.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1.61% | 8,600 |
| Jan 9, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.59% | 2,000 |
| Jan 8, 2026 | 1,580.00 | 1,580.00 | 1,540.00 | 1,575.00 | 1,575.00 | -0.32% | 65,500 |
| Jan 7, 2026 | 1,545.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 1.94% | 11,500 |
| Jan 6, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 5,200 |
| Jan 5, 2026 | 1,520.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1.97% | 1,400 |
| Jan 2, 2026 | 1,510.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.98% | 2,800 |
| Dec 30, 2025 | 1,510.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | - | 3,700 |
| Dec 29, 2025 | 1,510.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 1.66% | 6,900 |
| Dec 24, 2025 | 1,490.00 | 1,520.00 | 1,470.00 | 1,510.00 | 1,510.00 | -2.27% | 8,500 |
| Dec 23, 2025 | 1,530.00 | 1,545.00 | 1,485.00 | 1,545.00 | 1,545.00 | 0.98% | 4,400 |
| Dec 22, 2025 | 1,540.00 | 1,540.00 | 1,450.00 | 1,530.00 | 1,530.00 | -0.65% | 3,800 |
| Dec 19, 2025 | 1,550.00 | 1,580.00 | 1,360.00 | 1,540.00 | 1,540.00 | -0.65% | 6,700 |
| Dec 18, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | - | 1,900 |
| Dec 17, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.64% | 4,100 |
| Dec 16, 2025 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 1,560.00 | 3.31% | 1,500 |
| Dec 15, 2025 | 1,525.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,510.00 | -4.43% | 6,100 |
| Dec 12, 2025 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,580.00 | 3.95% | 4,800 |
| Dec 11, 2025 | 1,530.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,520.00 | -0.65% | 1,500 |
| Dec 10, 2025 | 1,575.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,530.00 | -2.86% | 9,700 |
| Dec 9, 2025 | 1,545.00 | 1,575.00 | 1,480.00 | 1,575.00 | 1,575.00 | 1.94% | 20,100 |
| Dec 8, 2025 | 1,650.00 | 1,650.00 | 1,455.00 | 1,545.00 | 1,545.00 | -4.63% | 52,000 |
| Dec 5, 2025 | 1,630.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 300 |
| Dec 3, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 1,100 |
| Dec 2, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 3,700 |
| Dec 1, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 200 |
| Nov 28, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 400 |
| Nov 27, 2025 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.62% | 1,200 |
| Nov 26, 2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | -1.82% | 8,200 |
| Nov 25, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 900 |
| Nov 24, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.83% | 500 |
| Nov 21, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 22,100 |
| Nov 20, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 2,000 |
| Nov 19, 2025 | 1,650.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 6,100 |
| Nov 18, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 8,300 |
| Nov 17, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | - | 6,900 |
| Nov 14, 2025 | 1,655.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.21% | 3,000 |
| Nov 13, 2025 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | - | 6,000 |
| Nov 12, 2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 1,700 |
| Nov 11, 2025 | 1,625.00 | 1,655.00 | 1,625.00 | 1,655.00 | 1,655.00 | 1.85% | 3,700 |
| Nov 10, 2025 | 1,615.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.62% | 3,900 |
| Nov 7, 2025 | 1,620.00 | 1,620.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 2,000 |
| Nov 6, 2025 | 1,620.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.52% | 7,900 |
| Nov 5, 2025 | 1,615.00 | 1,670.00 | 1,615.00 | 1,640.00 | 1,640.00 | 1.55% | 19,100 |
| Nov 4, 2025 | 1,575.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,615.00 | 0.31% | 5,500 |
| Nov 3, 2025 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 600 |
| Oct 31, 2025 | 1,575.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,610.00 | 0.63% | 4,800 |
| Oct 30, 2025 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1.91% | 600 |
| Oct 29, 2025 | 1,575.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.32% | 4,800 |
| Oct 28, 2025 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.19% | 2,800 |
| Oct 27, 2025 | 1,560.00 | 1,605.00 | 1,560.00 | 1,600.00 | 1,600.00 | - | 2,900 |
| Oct 24, 2025 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 0.31% | 600 |
| Oct 23, 2025 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 1,000 |
| Oct 22, 2025 | 1,630.00 | 1,630.00 | 1,560.00 | 1,600.00 | 1,600.00 | -1.84% | 5,600 |
| Oct 21, 2025 | 1,610.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,630.00 | - | 3,800 |
| Oct 20, 2025 | 1,615.00 | 1,660.00 | 1,560.00 | 1,630.00 | 1,630.00 | 0.93% | 28,000 |
| Oct 17, 2025 | 1,590.00 | 1,625.00 | 1,560.00 | 1,615.00 | 1,615.00 | 1.57% | 14,300 |
| Oct 16, 2025 | 1,580.00 | 1,670.00 | 1,565.00 | 1,590.00 | 1,590.00 | 0.63% | 1,400 |
| Oct 15, 2025 | 1,580.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.64% | 4,300 |
| Oct 14, 2025 | 1,580.00 | 1,600.00 | 1,525.00 | 1,570.00 | 1,570.00 | -0.63% | 5,900 |
| Oct 13, 2025 | 1,620.00 | 1,680.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.47% | 10,900 |
| Oct 10, 2025 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.62% | 1,000 |
| Oct 9, 2025 | 1,610.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | - | 10,500 |
| Oct 8, 2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.23% | 10,700 |
| Oct 7, 2025 | 1,670.00 | 1,670.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.61% | 3,700 |