Price History - MAPB

Kembali ke Company
Ticker: MAPB
Company: PT Map Boga Adiperkasa Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 2,320.00 2,320.00 2,270.00 2,270.00 17,700 0
15-Mar-2023 2,320.00 2,340.00 2,320.00 2,320.00 2,000 0
14-Mar-2023 2,390.00 2,390.00 2,320.00 2,340.00 21,000 0
13-Mar-2023 2,350.00 2,400.00 2,350.00 2,390.00 27,100 0
10-Mar-2023 2,420.00 2,420.00 2,390.00 2,390.00 2,700 0
09-Mar-2023 2,480.00 2,480.00 2,420.00 2,420.00 4,900 0
08-Mar-2023 2,480.00 2,480.00 2,390.00 2,480.00 9,300 0
07-Mar-2023 2,550.00 2,550.00 2,440.00 2,490.00 4,600 0
06-Mar-2023 2,550.00 2,550.00 2,460.00 2,550.00 9,300 0
03-Mar-2023 2,470.00 2,560.00 2,470.00 2,560.00 77,900 0
02-Mar-2023 2,440.00 2,540.00 2,440.00 2,470.00 9,600 0
01-Mar-2023 2,420.00 2,430.00 2,420.00 2,420.00 41,600 0
28-Feb-2023 2,500.00 2,500.00 2,430.00 2,430.00 51,000 0
27-Feb-2023 2,420.00 2,540.00 2,420.00 2,500.00 14,400 0
24-Feb-2023 2,480.00 2,480.00 2,430.00 2,430.00 10,600 0
23-Feb-2023 2,440.00 2,570.00 2,430.00 2,480.00 2,800 0
22-Feb-2023 2,450.00 2,450.00 2,450.00 2,450.00 1,500 0
21-Feb-2023 2,500.00 2,500.00 2,450.00 2,500.00 4,500 0
20-Feb-2023 2,460.00 2,500.00 2,460.00 2,500.00 1,800 0
17-Feb-2023 2,550.00 2,550.00 2,450.00 2,460.00 20,100 0
16-Feb-2023 2,510.00 2,650.00 2,490.00 2,550.00 1,100 0
15-Feb-2023 2,500.00 2,640.00 2,490.00 2,510.00 26,400 0
14-Feb-2023 2,520.00 2,640.00 2,520.00 2,540.00 2,500 0
13-Feb-2023 2,570.00 2,570.00 2,500.00 2,520.00 25,700 0
10-Feb-2023 2,490.00 2,550.00 2,490.00 2,520.00 18,100 0
09-Feb-2023 2,570.00 2,570.00 2,500.00 2,500.00 38,900 0
08-Feb-2023 2,500.00 2,570.00 2,500.00 2,570.00 24,400 0
07-Feb-2023 2,570.00 2,580.00 2,560.00 2,580.00 38,900 0
06-Feb-2023 2,580.00 2,580.00 2,510.00 2,580.00 3,300 0
03-Feb-2023 2,490.00 2,610.00 2,470.00 2,580.00 44,400 0
02-Feb-2023 2,620.00 2,670.00 2,490.00 2,490.00 63,600 0
01-Feb-2023 2,540.00 2,780.00 2,540.00 2,560.00 55,800 0
31-Jan-2023 2,490.00 2,560.00 2,460.00 2,540.00 15,200 0
30-Jan-2023 2,580.00 2,670.00 2,550.00 2,550.00 76,900 0
27-Jan-2023 2,380.00 2,800.00 2,380.00 2,670.00 127,700 0
26-Jan-2023 2,350.00 2,380.00 2,340.00 2,380.00 86,400 0
25-Jan-2023 2,390.00 2,400.00 2,230.00 2,360.00 95,400 0
24-Jan-2023 1,995.00 2,500.00 1,995.00 2,390.00 172,800 0
20-Jan-2023 1,995.00 2,000.00 1,995.00 2,000.00 96,600 0
19-Jan-2023 1,985.00 1,990.00 1,980.00 1,985.00 64,400 0
18-Jan-2023 2,010.00 2,010.00 1,985.00 1,985.00 34,400 0
17-Jan-2023 2,010.00 2,010.00 2,010.00 2,010.00 42,000 0
16-Jan-2023 1,915.00 2,010.00 1,905.00 2,010.00 109,900 0
13-Jan-2023 1,890.00 1,950.00 1,890.00 1,910.00 42,100 0
12-Jan-2023 1,875.00 1,875.00 1,875.00 1,875.00 13,700 0
11-Jan-2023 1,905.00 1,905.00 1,875.00 1,875.00 27,100 0
10-Jan-2023 1,850.00 1,870.00 1,850.00 1,870.00 17,900 0
09-Jan-2023 1,825.00 1,840.00 1,825.00 1,840.00 97,200 0
06-Jan-2023 1,815.00 2,070.00 1,815.00 1,835.00 2,100 0
05-Jan-2023 1,900.00 1,900.00 1,790.00 1,805.00 46,900 0
04-Jan-2023 1,970.00 1,980.00 1,920.00 1,920.00 8,400 0
03-Jan-2023 1,940.00 2,000.00 1,900.00 1,900.00 73,100 0
02-Jan-2023 1,895.00 1,995.00 1,845.00 1,940.00 7,100 0
30-Dec-2022 1,895.00 1,895.00 1,885.00 1,895.00 2,400 0