Price History - MAPB

Kembali ke Company
Ticker: MAPB
Company: PT Map Boga Adiperkasa Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 6,800 0
05-Jun-2023 2,220.00 2,250.00 2,200.00 2,220.00 7,600 0
31-May-2023 2,250.00 2,260.00 2,140.00 2,250.00 36,300 0
30-May-2023 2,360.00 2,380.00 2,260.00 2,260.00 7,000 0
29-May-2023 2,260.00 2,340.00 2,260.00 2,260.00 3,700 0
26-May-2023 2,220.00 2,270.00 2,220.00 2,270.00 14,800 0
25-May-2023 2,300.00 2,340.00 2,220.00 2,220.00 13,000 0
24-May-2023 2,250.00 2,300.00 2,220.00 2,300.00 17,200 0
23-May-2023 2,360.00 2,450.00 2,200.00 2,240.00 63,200 0
22-May-2023 2,410.00 2,460.00 2,250.00 2,280.00 24,000 0
19-May-2023 2,430.00 2,460.00 2,270.00 2,310.00 40,400 0
17-May-2023 2,460.00 2,470.00 2,330.00 2,330.00 40,100 0
16-May-2023 2,480.00 2,480.00 2,310.00 2,310.00 17,000 0
15-May-2023 2,350.00 2,560.00 2,250.00 2,480.00 64,700 0
12-May-2023 2,260.00 2,470.00 2,200.00 2,250.00 18,700 0
11-May-2023 2,160.00 2,470.00 2,160.00 2,250.00 31,900 0
10-May-2023 2,200.00 2,220.00 2,120.00 2,160.00 6,100 0
09-May-2023 2,270.00 2,270.00 2,200.00 2,270.00 2,600 0
08-May-2023 2,260.00 2,270.00 2,260.00 2,270.00 400 0
05-May-2023 2,210.00 2,220.00 2,210.00 2,220.00 700 0
04-May-2023 2,210.00 2,290.00 2,190.00 2,190.00 24,100 0
03-May-2023 2,270.00 2,270.00 2,190.00 2,190.00 500 0
02-May-2023 2,210.00 2,270.00 2,210.00 2,270.00 1,100 0
28-Apr-2023 2,250.00 2,330.00 2,250.00 2,330.00 9,300 0
27-Apr-2023 2,350.00 2,350.00 2,300.00 2,350.00 6,700 0
26-Apr-2023 2,440.00 2,440.00 2,300.00 2,390.00 2,500 0
18-Apr-2023 2,250.00 2,450.00 2,150.00 2,450.00 35,600 0
17-Apr-2023 2,330.00 2,330.00 2,250.00 2,250.00 200 0
14-Apr-2023 2,350.00 2,350.00 2,330.00 2,330.00 1,000 0
13-Apr-2023 2,320.00 2,350.00 2,270.00 2,330.00 700 0
12-Apr-2023 2,280.00 2,480.00 2,280.00 2,320.00 3,100 0
11-Apr-2023 2,290.00 2,290.00 2,200.00 2,280.00 26,800 0
10-Apr-2023 2,270.00 2,270.00 2,250.00 2,250.00 800 0
06-Apr-2023 2,280.00 2,280.00 2,280.00 2,280.00 100 0
05-Apr-2023 2,350.00 2,530.00 2,300.00 2,350.00 10,300 0
04-Apr-2023 2,360.00 2,360.00 2,310.00 2,350.00 2,500 0
03-Apr-2023 2,360.00 2,360.00 2,360.00 2,360.00 2,000 0
31-Mar-2023 2,310.00 2,380.00 2,310.00 2,340.00 5,700 0
30-Mar-2023 2,310.00 2,310.00 2,310.00 2,310.00 21,000 0
29-Mar-2023 2,310.00 2,310.00 2,310.00 2,310.00 100 0
28-Mar-2023 2,310.00 2,310.00 2,290.00 2,310.00 900 0
27-Mar-2023 2,380.00 2,380.00 2,290.00 2,290.00 2,000 0
24-Mar-2023 2,260.00 2,390.00 2,160.00 2,380.00 3,200 0
21-Mar-2023 2,250.00 2,260.00 2,250.00 2,260.00 400 0
20-Mar-2023 2,300.00 2,310.00 2,250.00 2,250.00 33,500 0
17-Mar-2023 2,370.00 2,470.00 2,370.00 2,410.00 2,000 0