PT Map Boga Adiperkasa Tbk (IDX:MAPB)
Indonesia
· Delayed Price · Currency is IDR 1,620.00
-10.00 (-0.61%)
At close: Dec 5, 2025
IDX:MAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,695.00 | 1,700.00 | 1,620.00 | 1,640.00 | 1,640.00 | -3.53% | 9,200 |
| Oct 3, 2025 | 1,620.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,700.00 | 11.48% | 27,200 |
| Oct 2, 2025 | 1,670.00 | 1,670.00 | 1,525.00 | 1,525.00 | 1,525.00 | -8.68% | 17,400 |
| Oct 1, 2025 | 1,680.00 | 1,795.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | 6,200 |
| Sep 30, 2025 | 1,630.00 | 1,940.00 | 1,630.00 | 1,680.00 | 1,680.00 | 3.38% | 380,200 |
| Sep 29, 2025 | 1,650.00 | 1,680.00 | 1,610.00 | 1,625.00 | 1,625.00 | -3.56% | 5,900 |
| Sep 26, 2025 | 1,680.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,685.00 | -0.30% | 7,300 |
| Sep 25, 2025 | 1,630.00 | 1,690.00 | 1,630.00 | 1,690.00 | 1,690.00 | 0.60% | 3,700 |
| Sep 24, 2025 | 1,630.00 | 1,680.00 | 1,615.00 | 1,680.00 | 1,680.00 | 0.30% | 7,500 |
| Sep 23, 2025 | 1,620.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,675.00 | 2.13% | 7,400 |
| Sep 22, 2025 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.61% | 15,300 |
| Sep 19, 2025 | 1,670.00 | 1,670.00 | 1,620.00 | 1,630.00 | 1,630.00 | -2.40% | 7,500 |
| Sep 18, 2025 | 1,670.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 700 |
| Sep 17, 2025 | 1,710.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 0.60% | 4,200 |
| Sep 16, 2025 | 1,680.00 | 1,770.00 | 1,655.00 | 1,670.00 | 1,670.00 | 1.21% | 7,700 |
| Sep 15, 2025 | 1,695.00 | 1,775.00 | 1,620.00 | 1,650.00 | 1,650.00 | -2.94% | 23,400 |
| Sep 12, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 6,800 |
| Sep 11, 2025 | 1,735.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,710.00 | 3.32% | 12,900 |
| Sep 10, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.49% | 13,000 |
| Sep 9, 2025 | 1,700.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 6,400 |
| Sep 8, 2025 | 1,700.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,680.00 | -4.00% | 6,300 |
| Sep 4, 2025 | 1,750.00 | 1,770.00 | 1,680.00 | 1,750.00 | 1,750.00 | 1.74% | 10,300 |
| Sep 3, 2025 | 1,725.00 | 1,725.00 | 1,650.00 | 1,720.00 | 1,720.00 | -0.29% | 2,700 |
| Sep 2, 2025 | 1,745.00 | 1,745.00 | 1,660.00 | 1,725.00 | 1,725.00 | -1.43% | 20,600 |
| Sep 1, 2025 | 1,450.00 | 1,750.00 | 1,450.00 | 1,750.00 | 1,750.00 | 5.42% | 14,500 |
| Aug 29, 2025 | 1,700.00 | 1,700.00 | 1,560.00 | 1,660.00 | 1,660.00 | -1.19% | 3,200 |
| Aug 28, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.20% | 1,500 |
| Aug 27, 2025 | 1,730.00 | 1,730.00 | 1,600.00 | 1,660.00 | 1,660.00 | -3.21% | 11,000 |
| Aug 26, 2025 | 1,780.00 | 1,840.00 | 1,550.00 | 1,715.00 | 1,715.00 | -3.65% | 23,500 |
| Aug 25, 2025 | 1,720.00 | 1,780.00 | 1,680.00 | 1,780.00 | 1,780.00 | 2.89% | 7,300 |
| Aug 22, 2025 | 1,835.00 | 1,835.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.62% | 12,400 |
| Aug 21, 2025 | 1,900.00 | 1,900.00 | 1,765.00 | 1,795.00 | 1,795.00 | -1.10% | 26,300 |
| Aug 20, 2025 | 1,840.00 | 1,860.00 | 1,725.00 | 1,815.00 | 1,815.00 | 0.83% | 6,100 |
| Aug 19, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 11,100 |
| Aug 15, 2025 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 4,600 |
| Aug 14, 2025 | 1,775.00 | 1,805.00 | 1,725.00 | 1,805.00 | 1,805.00 | 1.40% | 2,300 |
| Aug 13, 2025 | 1,720.00 | 1,790.00 | 1,700.00 | 1,780.00 | 1,780.00 | 3.49% | 2,900 |
| Aug 12, 2025 | 1,750.00 | 1,860.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.71% | 12,700 |
| Aug 11, 2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 58,100 |
| Aug 8, 2025 | 1,840.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.72% | 1,200 |
| Aug 7, 2025 | 1,810.00 | 1,860.00 | 1,805.00 | 1,840.00 | 1,840.00 | 1.38% | 7,500 |
| Aug 6, 2025 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | - | 8,400 |
| Aug 5, 2025 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | - | 3,400 |
| Aug 4, 2025 | 1,845.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.63% | 2,300 |
| Aug 1, 2025 | 1,835.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.82% | 1,900 |
| Jul 31, 2025 | 1,815.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | - | 3,200 |
| Jul 30, 2025 | 1,810.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1.10% | 13,800 |
| Jul 29, 2025 | 1,860.00 | 1,860.00 | 1,805.00 | 1,810.00 | 1,810.00 | -3.21% | 7,700 |
| Jul 28, 2025 | 1,925.00 | 1,930.00 | 1,825.00 | 1,870.00 | 1,870.00 | -2.86% | 59,000 |
| Jul 25, 2025 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,925.00 | -2.53% | 14,800 |
| Jul 24, 2025 | 1,970.00 | 2,460.00 | 1,920.00 | 1,975.00 | 1,975.00 | 0.25% | 501,600 |
| Jul 23, 2025 | 1,945.00 | 1,995.00 | 1,820.00 | 1,970.00 | 1,970.00 | 1.29% | 29,200 |
| Jul 22, 2025 | 1,990.00 | 2,010.00 | 1,900.00 | 1,945.00 | 1,945.00 | -2.26% | 8,500 |
| Jul 21, 2025 | 1,865.00 | 2,070.00 | 1,825.00 | 1,990.00 | 1,990.00 | 8.15% | 172,600 |
| Jul 18, 2025 | 1,650.00 | 1,950.00 | 1,640.00 | 1,840.00 | 1,840.00 | 10.84% | 113,400 |
| Jul 17, 2025 | 1,640.00 | 1,700.00 | 1,640.00 | 1,660.00 | 1,660.00 | -1.19% | 9,200 |
| Jul 16, 2025 | 1,640.00 | 1,720.00 | 1,640.00 | 1,680.00 | 1,680.00 | 1.82% | 1,800 |