Price History - MAPB

Kembali ke Company
Ticker: MAPB
Company: PT Map Boga Adiperkasa Tbk
Date Open High Low Close Volume Value
01-Nov-2023 1,970.00 1,970.00 1,800.00 1,800.00 3,000 0
31-Oct-2023 1,915.00 1,970.00 1,880.00 1,970.00 50,600 0
30-Oct-2023 1,950.00 1,950.00 1,915.00 1,915.00 59,300 0
27-Oct-2023 1,950.00 1,950.00 1,920.00 1,950.00 27,000 0
26-Oct-2023 1,955.00 1,955.00 1,950.00 1,950.00 14,100 0
25-Oct-2023 1,970.00 1,970.00 1,970.00 1,970.00 1,300 0
24-Oct-2023 1,965.00 1,965.00 1,965.00 1,965.00 400 0
23-Oct-2023 2,000.00 2,100.00 1,965.00 1,965.00 1,300 0
20-Oct-2023 1,930.00 1,960.00 1,930.00 1,960.00 200 0
19-Oct-2023 1,950.00 1,950.00 1,950.00 1,950.00 400 0
18-Oct-2023 1,905.00 1,950.00 1,905.00 1,950.00 1,200 0
17-Oct-2023 2,000.00 2,000.00 1,905.00 1,905.00 10,500 0
16-Oct-2023 1,990.00 1,995.00 1,985.00 1,985.00 71,300 0
13-Oct-2023 2,000.00 2,000.00 1,950.00 1,990.00 1,300 0
12-Oct-2023 2,000.00 2,000.00 1,950.00 1,965.00 10,200 0
11-Oct-2023 2,020.00 2,020.00 2,000.00 2,000.00 1,000 0
10-Oct-2023 2,090.00 2,100.00 2,030.00 2,030.00 5,300 0
09-Oct-2023 2,040.00 2,040.00 2,040.00 2,040.00 100 0
06-Oct-2023 2,000.00 2,060.00 2,000.00 2,040.00 23,000 0
05-Oct-2023 2,000.00 2,000.00 1,995.00 2,000.00 1,600 0
04-Oct-2023 2,050.00 2,050.00 1,980.00 2,000.00 24,000 0
03-Oct-2023 2,050.00 2,080.00 2,050.00 2,050.00 400 0
02-Oct-2023 2,100.00 2,100.00 2,040.00 2,040.00 3,800 0
29-Sep-2023 2,030.00 2,150.00 2,030.00 2,120.00 4,000 0
27-Sep-2023 2,090.00 2,100.00 2,080.00 2,100.00 700 0
26-Sep-2023 2,020.00 2,100.00 2,010.00 2,090.00 5,400 0
25-Sep-2023 2,100.00 2,100.00 2,000.00 2,020.00 24,900 0
22-Sep-2023 2,100.00 2,100.00 2,100.00 2,100.00 0 0
21-Sep-2023 2,070.00 2,110.00 2,050.00 2,100.00 11,200 0
20-Sep-2023 2,080.00 2,100.00 2,080.00 2,090.00 43,800 0
19-Sep-2023 2,080.00 2,080.00 2,070.00 2,080.00 10,300 0
18-Sep-2023 2,100.00 2,100.00 2,080.00 2,080.00 5,000 0
15-Sep-2023 2,100.00 2,100.00 2,090.00 2,100.00 5,300 0
14-Sep-2023 2,150.00 2,150.00 2,100.00 2,120.00 1,200 0
13-Sep-2023 2,150.00 2,150.00 2,150.00 2,150.00 100 0
12-Sep-2023 2,150.00 2,170.00 2,080.00 2,150.00 3,400 0
11-Sep-2023 2,120.00 2,150.00 2,120.00 2,150.00 500 0
08-Sep-2023 2,100.00 2,100.00 2,100.00 2,100.00 500 0
07-Sep-2023 2,090.00 2,090.00 2,090.00 2,090.00 4,000 0
06-Sep-2023 2,100.00 2,100.00 2,090.00 2,090.00 600 0
05-Sep-2023 2,190.00 2,190.00 2,090.00 2,090.00 6,100 0
04-Sep-2023 2,140.00 2,140.00 2,080.00 2,100.00 13,200 0
01-Sep-2023 2,100.00 2,140.00 2,100.00 2,140.00 2,500 0
31-Aug-2023 2,180.00 2,190.00 2,140.00 2,140.00 18,700 0
30-Aug-2023 2,120.00 2,120.00 2,080.00 2,090.00 2,600 0
29-Aug-2023 2,100.00 2,120.00 2,100.00 2,120.00 1,800 0
28-Aug-2023 2,170.00 2,200.00 2,100.00 2,100.00 5,600 0
25-Aug-2023 2,100.00 2,120.00 2,080.00 2,100.00 10,100 0
24-Aug-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
23-Aug-2023 2,130.00 2,200.00 2,120.00 2,120.00 6,800 0
22-Aug-2023 2,200.00 2,210.00 2,100.00 2,110.00 74,400 0
21-Aug-2023 2,230.00 2,230.00 2,080.00 2,130.00 13,700 0
18-Aug-2023 2,240.00 2,300.00 2,200.00 2,230.00 33,900 0
16-Aug-2023 2,180.00 2,180.00 2,160.00 2,160.00 13,100 0
15-Aug-2023 2,190.00 2,240.00 2,180.00 2,180.00 11,900 0
14-Aug-2023 2,110.00 2,220.00 2,110.00 2,190.00 119,600 0
11-Aug-2023 2,150.00 2,150.00 2,110.00 2,140.00 12,700 0
10-Aug-2023 2,100.00 2,150.00 2,070.00 2,150.00 48,400 0
09-Aug-2023 2,060.00 2,060.00 2,030.00 2,050.00 4,800 0
08-Aug-2023 2,090.00 2,090.00 2,010.00 2,020.00 45,300 0
07-Aug-2023 2,070.00 2,070.00 2,050.00 2,060.00 1,400 0
04-Aug-2023 2,050.00 2,110.00 2,030.00 2,030.00 800 0
03-Aug-2023 2,040.00 2,090.00 2,040.00 2,090.00 9,900 0
02-Aug-2023 2,090.00 2,090.00 2,050.00 2,090.00 16,400 0
01-Aug-2023 2,050.00 2,080.00 2,050.00 2,080.00 12,700 0
31-Jul-2023 2,140.00 2,150.00 2,070.00 2,070.00 14,400 0
28-Jul-2023 2,130.00 2,130.00 2,040.00 2,050.00 15,700 0
27-Jul-2023 2,030.00 2,170.00 2,030.00 2,070.00 25,700 0
26-Jul-2023 2,050.00 2,050.00 2,020.00 2,020.00 9,000 0
25-Jul-2023 2,020.00 2,130.00 2,020.00 2,050.00 9,800 0
24-Jul-2023 2,100.00 2,100.00 2,060.00 2,100.00 22,100 0
21-Jul-2023 2,030.00 2,050.00 2,020.00 2,040.00 20,200 0
20-Jul-2023 2,030.00 2,050.00 2,010.00 2,050.00 143,000 0
18-Jul-2023 2,040.00 2,060.00 2,040.00 2,060.00 18,200 0
17-Jul-2023 2,130.00 2,130.00 2,030.00 2,030.00 97,800 0
14-Jul-2023 2,100.00 2,130.00 2,080.00 2,130.00 103,900 0
13-Jul-2023 2,100.00 2,190.00 2,060.00 2,070.00 37,200 0
12-Jul-2023 2,070.00 2,130.00 2,030.00 2,100.00 125,000 0
11-Jul-2023 2,090.00 2,090.00 2,070.00 2,070.00 9,800 0
10-Jul-2023 2,090.00 2,090.00 2,050.00 2,090.00 10,800 0
07-Jul-2023 2,080.00 2,080.00 2,030.00 2,040.00 8,700 0
06-Jul-2023 2,010.00 2,080.00 2,010.00 2,080.00 18,300 0
05-Jul-2023 2,080.00 2,080.00 2,040.00 2,080.00 11,700 0
04-Jul-2023 2,060.00 2,100.00 2,010.00 2,080.00 36,500 0
03-Jul-2023 2,150.00 2,550.00 2,030.00 2,090.00 112,500 0
27-Jun-2023 2,150.00 2,150.00 2,030.00 2,130.00 13,600 0
26-Jun-2023 2,170.00 2,220.00 2,000.00 2,150.00 4,100 0
23-Jun-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
22-Jun-2023 2,130.00 2,170.00 2,130.00 2,170.00 26,100 0
21-Jun-2023 2,080.00 2,160.00 2,080.00 2,150.00 7,500 0
20-Jun-2023 2,100.00 2,200.00 2,100.00 2,200.00 5,500 0
19-Jun-2023 2,210.00 2,290.00 2,200.00 2,200.00 13,800 0
16-Jun-2023 2,180.00 2,200.00 2,180.00 2,200.00 7,700 0
15-Jun-2023 2,150.00 2,190.00 2,100.00 2,180.00 3,300 0
14-Jun-2023 2,210.00 2,370.00 2,210.00 2,210.00 4,800 0
13-Jun-2023 2,240.00 2,270.00 2,190.00 2,210.00 5,400 0
12-Jun-2023 2,230.00 2,240.00 2,190.00 2,220.00 1,800 0
09-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 4,600 0
08-Jun-2023 2,210.00 2,300.00 2,210.00 2,220.00 4,200 0
07-Jun-2023 2,200.00 2,240.00 2,190.00 2,200.00 21,200 0