IDX · MAPB · stock

PT Map Boga Adiperkasa Tbk (MAPB) stock price history

Every IDX trading session of PT Map Boga Adiperkasa Tbk from Jun 22, 2017 to Sep 28, 2026: 2,280 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MAPB data, free keyYear by year table

MAPB adjusted close, 2017 to 2026

MAPBPT Map Boga Adiperkasa Tbk
IDR 1,200-28.8% over one year
20182020202220242026
IDR 3,150
All time high, 2017
IDR 1,940
52 week high, IDR 810.00 low
2,280
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

MAPB key facts

  • PT Map Boga Adiperkasa Tbk (MAPB) closed at IDR 1,200 on Sep 28, 2026 on IDX.
  • MAPB's all time high close is IDR 3,150, set on Jun 22, 2017; its all time low close is IDR 840.00 on Jul 10, 2026.
  • MAPB's 52 week range is IDR 810.00 to IDR 1,940.
  • MAPB returned -28.8% over the year to Sep 28, 2026 and -31.0% over five years.
  • Since Jun 22, 2017 MAPB returned -62%, -9.9% a year compounded.
  • MAPB's deepest drawdown was -73.3% from Jun 30, 2017 to Jul 10, 2026.
  • DataCedar holds 2,280 daily sessions of MAPB history from Jun 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MAPB price chart, 2017 to 2026

MAPB adjusted close, Jun 22, 2017 to Sep 28, 2026IDR 920.00IDR 1,663IDR 2,407IDR 3,15020182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MAPB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.1%
3 months+22.4%
6 months-26.8%
Year to date-21.8%
1 year-28.8%
3 years-42.9%
5 years-31.0%
10 yearsn/a
Since Jun 22, 2017-61.9%
Compound annual growth, 9.3 years-9.9%

MAPB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,150 on Jun 22, 2017
All time low close
IDR 840.00 on Jul 10, 2026
52 week high
IDR 1,940 on Sep 30, 2025
52 week low
IDR 810.00 on Jul 8, 2026
Deepest drawdown
-73.3% from Jun 30, 2017 to Jul 10, 2026, not yet recovered
Best single session
+24.9% on May 28, 2025
Worst single session
-10.0% on Jun 18, 2026
Volatility, 1 year annualised
55.6%
Sessions closing higher, 1 year
31%
Best calendar year
2025, +28%
Worst calendar year
2024, -38%

MAPB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 22, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,510IDR 1,670IDR 810.00IDR 1,200-21.8%1.1M178
2025IDR 1,200IDR 2,460IDR 1,015IDR 1,535+27.9%5.5M236
2024IDR 1,940IDR 2,370IDR 1,200IDR 1,200-38.1%1.2M237
2023IDR 1,895IDR 2,800IDR 1,790IDR 1,940+2.4%5.4M239
2022IDR 1,590IDR 2,200IDR 1,400IDR 1,895+17.7%3.5M246
2021IDR 1,355IDR 1,900IDR 1,260IDR 1,610+18.8%3.2M247
2020IDR 1,700IDR 1,780IDR 1,150IDR 1,355-19.8%1.3M242
2019IDR 1,870IDR 2,180IDR 1,680IDR 1,690-9.6%1.8M257
2018IDR 1,905IDR 2,000IDR 1,600IDR 1,870-1.8%4.3M261
2017IDR 3,150IDR 3,350IDR 1,810IDR 1,905n/a6.9M137

MAPB monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,200+2.1%
August 2026IDR 1,175+0.4%
July 2026IDR 1,170+21.9%
June 2026IDR 960.00-34.9%
May 2026IDR 1,475-3.0%
April 2026IDR 1,520-0.3%
March 2026IDR 1,525-3.8%
February 2026IDR 1,585+0.6%
January 2026IDR 1,575+2.6%
December 2025IDR 1,535-5.8%
November 2025IDR 1,630+1.2%
October 2025IDR 1,610-4.2%

About the MAPB data

Daily bars. 2,280 sessions from Jun 22, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MAPB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MAHA PT Mandiri Herindo Adiperkasa Tbk
  • MAIN PT Malindo Feedmill Tbk
  • MANG PT Manggung Polahraya Tbk
  • MAPA PT Map Aktif Adiperkasa Tbk
  • MAPI PT. Mitra Adiperkasa Tbk
  • MARK PT Mark Dynamics Indonesia Tbk
  • MASB PT Bank Multiarta Sentosa Tbk
  • MAXI PT Maxindo Karya Anugerah Tbk

Common questions

MAPB share price history

Start with any symbol.

Start free