Stock listing
IDX:MAPB PT Map Boga Adiperkasa Tbk Saham
Follow PT Map Boga Adiperkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:MAPB
1,115.00 IDR +115.00 (+11.5%)
Close on Oct 30, 2026
- Day range
- 1,000.00 – 1,250.00 IDROct 30, 2026
- Volume
- 240,400 sharesOct 30, 2026
- Market cap
- 2.66T IDRAt the close on Oct 30, 2026 · price × 2.39B shares outstanding
- 52-week range
- 810.00 – 1,680.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 14.62M IDRMedian day 1,400 shares · 17 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MAPB · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,115.00 | +115.00 | +11.5% | 1,000.00 | 1,250.00 | 1,000.00 | 240,400 | |
| 1,000.00 | -20.00 | -2.0% | 1,020.00 | 1,020.00 | 950.00 | 52,700 | |
| 1,020.00 | +15.00 | +1.5% | 1,005.00 | 1,250.00 | 1,005.00 | 78,700 | |
| 1,005.00 | -75.00 | -6.9% | 1,080.00 | 1,080.00 | 1,005.00 | 3,900 | |
| 1,080.00 | -45.00 | -4.0% | 1,085.00 | 1,085.00 | 1,080.00 | 200 | |
| 1,125.00 | +10.00 | +0.9% | 1,100.00 | 1,125.00 | 1,100.00 | 300 | |
| 1,115.00 | +30.00 | +2.8% | 1,085.00 | 1,120.00 | 1,080.00 | 1,500 | |
| 1,085.00 | -60.00 | -5.2% | 1,175.00 | 1,175.00 | 1,065.00 | 5,800 | |
| 1,145.00 | +90.00 | +8.5% | 1,095.00 | 1,155.00 | 990.00 | 5,400 | |
| 1,055.00 | -60.00 | -5.4% | 1,110.00 | 1,110.00 | 1,040.00 | 9,400 | |
| 1,115.00 | -70.00 | -5.9% | 1,185.00 | 1,185.00 | 1,010.00 | 11,300 | |
| 1,185.00 | +25.00 | +2.2% | 1,240.00 | 1,240.00 | 1,185.00 | 21,300 | |
| 1,160.00 | +40.00 | +3.6% | 1,125.00 | 1,185.00 | 1,125.00 | 4,400 | |
| 1,120.00 | -15.00 | -1.3% | 1,240.00 | 1,240.00 | 1,065.00 | 15,900 | |
| 1,135.00 | -200.00 | -15.0% | 1,320.00 | 1,320.00 | 1,135.00 | 120,800 | |
| 1,335.00 | +265.00 | +24.8% | 1,075.00 | 1,335.00 | 1,000.00 | 24,900 | |
| 1,070.00 | -115.00 | -9.7% | 1,170.00 | 1,220.00 | 1,050.00 | 26,500 | |
| 1,185.00 | -5.00 | -0.4% | 1,135.00 | 1,190.00 | 1,085.00 | 1,500 | |
| 1,190.00 | -5.00 | -0.4% | 1,190.00 | 1,190.00 | 1,190.00 | 500 | |
| 1,195.00 | +30.00 | +2.6% | 1,165.00 | 1,255.00 | 1,165.00 | 1,400 | |
| 1,165.00 | -25.00 | -2.1% | 1,185.00 | 1,185.00 | 1,070.00 | 2,200 | |
| 1,190.00 | +90.00 | +8.2% | 1,190.00 | 1,190.00 | 1,055.00 | 14,600 | |
| 1,100.00 | 0.00 | 0.0% | 1,250.00 | 1,250.00 | 1,005.00 | 44,500 | |
| 1,100.00 | -100.00 | -8.3% | 1,180.00 | 1,400.00 | 1,025.00 | 36,200 | |
| 1,200.00 | +90.00 | +8.1% | 1,140.00 | 1,380.00 | 1,140.00 | 22,200 | |
| 1,110.00 | +100.00 | +9.9% | 1,010.00 | 1,110.00 | 1,010.00 | 2,600 | |
| 1,010.00 | -110.00 | -9.8% | 1,050.00 | 1,050.00 | 1,010.00 | 500 | |
| 1,120.00 | -15.00 | -1.3% | 1,120.00 | 1,120.00 | 1,120.00 | 300 | |
| 1,135.00 | -115.00 | -9.2% | 1,135.00 | 1,135.00 | 1,135.00 | 17,000 | |
| 1,250.00 | 0.00 | 0.0% | 1,250.00 | 1,250.00 | 1,250.00 | 0 | |
| 1,250.00 | 0.00 | 0.0% | 1,250.00 | 1,250.00 | 1,250.00 | 0 | |
| 1,250.00 | +30.00 | +2.5% | 1,250.00 | 1,250.00 | 1,250.00 | 100 | |
| 1,220.00 | 0.00 | 0.0% | 1,220.00 | 1,220.00 | 1,220.00 | 300 | |
| 1,220.00 | -40.00 | -3.2% | 1,225.00 | 1,225.00 | 1,220.00 | 600 | |
| 1,260.00 | 0.00 | 0.0% | 1,260.00 | 1,260.00 | 1,260.00 | 500 | |
| 1,260.00 | 0.00 | 0.0% | 1,260.00 | 1,260.00 | 1,260.00 | 0 | |
| 1,260.00 | 0.00 | 0.0% | 1,260.00 | 1,260.00 | 1,260.00 | 0 | |
| 1,260.00 | 0.00 | 0.0% | 1,260.00 | 1,260.00 | 1,260.00 | 0 | |
| 1,260.00 | +95.00 | +8.2% | 1,260.00 | 1,260.00 | 1,260.00 | 6,000 | |
| 1,165.00 | 0.00 | 0.0% | 1,165.00 | 1,165.00 | 1,165.00 | 0 | |
| 1,165.00 | 0.00 | 0.0% | 1,165.00 | 1,165.00 | 1,165.00 | 0 | |
| 1,165.00 | -10.00 | -0.9% | 1,165.00 | 1,165.00 | 1,165.00 | 100 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 100 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 1,100 | |
| 1,175.00 | +105.00 | +9.8% | 1,070.00 | 1,175.00 | 1,070.00 | 4,100 | |
| 1,070.00 | -105.00 | -8.9% | 1,115.00 | 1,115.00 | 1,070.00 | 900 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 0 | |
| 1,175.00 | +60.00 | +5.4% | 1,225.00 | 1,225.00 | 1,175.00 | 4,200 | |
| 1,115.00 | 0.00 | 0.0% | 1,120.00 | 1,120.00 | 1,115.00 | 700 | |
| 1,115.00 | -95.00 | -7.9% | 1,120.00 | 1,120.00 | 1,100.00 | 8,300 | |
| 1,210.00 | +90.00 | +8.0% | 1,120.00 | 1,210.00 | 1,055.00 | 2,500 | |
| 1,120.00 | -95.00 | -7.8% | 1,215.00 | 1,215.00 | 1,120.00 | 16,700 | |
| 1,215.00 | 0.00 | 0.0% | 1,220.00 | 1,220.00 | 1,215.00 | 3,800 | |
| 1,215.00 | +55.00 | +4.7% | 1,220.00 | 1,220.00 | 1,215.00 | 18,500 | |
| 1,160.00 | +105.00 | +10.0% | 1,055.00 | 1,160.00 | 1,000.00 | 31,900 | |
| 1,055.00 | -115.00 | -9.8% | 1,160.00 | 1,160.00 | 1,055.00 | 7,800 | |
| 1,170.00 | 0.00 | 0.0% | 1,170.00 | 1,170.00 | 1,170.00 | 0 | |
| 1,170.00 | +15.00 | +1.3% | 1,175.00 | 1,175.00 | 1,170.00 | 1,200 | |
| 1,155.00 | -20.00 | -1.7% | 1,165.00 | 1,165.00 | 1,155.00 | 800 |
- Ticker
- IDX:MAPB
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest deck · Jun 24, 2026
Investor Presentation (June 2026)
Investor deck · 56 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 1,135.00 (-15.0%) on Oct 12, 2026
Public Expose Report Disclosure - Annual
Jun 26, 2026
Closed 980.00 (0.0%) on Jun 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 22, 2026
Closed 1,000.00 (-2.9%) on Jun 23, 2026
Public Expose Material Submission - Annual
Jun 19, 2026
Closed 1,030.00 (0.0%) on Jun 22, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jun 18, 2026
Closed 1,035.00 (-10.0%) on Jun 18, 2026
General Announcement Public Expose - Annual
Jun 9, 2026
Closed 1,225.00 (-0.4%) on Jun 10, 2026
Invitation of Annual General Meeting of Shareholders
May 26, 2026
Closed 1,475.00 (-2.6%) on May 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 11, 2026
Closed 1,520.00 (+3.4%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 1,520.00 (0.0%) on May 1, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Mar 26, 2026
Closed 1,640.00 (+13.9%) on Mar 27, 2026
Decks
Investor Presentation (June 2026)
Investor deck · 56 slides · Jun 24, 2026
Investor Presentation (June 2025)
Investor deck · 59 slides · Jun 30, 2025
Investor Presentation (June 2024)
Investor deck · 85 slides · Jun 27, 2024
Shareholder Meeting (June 2023)
Shareholder meeting · 60 slides · Jun 20, 2023
PT Map Boga Adiperkasa Tbk on 6ix
- Industry
- Restaurants & food service
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
- Decks
- 7 decks · latest Jun 24, 2026
Log in to ask 6ix AI your own questions about PT Map Boga Adiperkasa Tbk.