Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
04-Aug-2026 30.00 30.00 30.00 30.00 0 0
03-Aug-2026 30.00 30.00 30.00 30.00 0 0
31-Jul-2026 30.00 30.00 30.00 30.00 0 0
30-Jul-2026 30.00 30.00 30.00 30.00 0 0
29-Jul-2026 30.00 30.00 30.00 30.00 0 0
28-Jul-2026 30.00 30.00 30.00 30.00 0 0
27-Jul-2026 30.00 30.00 30.00 30.00 0 0
24-Jul-2026 30.00 30.00 30.00 30.00 0 0
23-Jul-2026 30.00 30.00 30.00 30.00 0 0
22-Jul-2026 30.00 30.00 30.00 30.00 0 0
21-Jul-2026 30.00 30.00 30.00 30.00 0 0
20-Jul-2026 30.00 30.00 30.00 30.00 0 0
17-Jul-2026 30.00 30.00 30.00 30.00 0 0
16-Jul-2026 30.00 30.00 30.00 30.00 0 0
15-Jul-2026 30.00 30.00 30.00 30.00 0 0
14-Jul-2026 30.00 30.00 30.00 30.00 0 0
13-Jul-2026 30.00 30.00 30.00 30.00 0 0
10-Jul-2026 30.00 30.00 30.00 30.00 0 0
09-Jul-2026 30.00 30.00 30.00 30.00 0 0
08-Jul-2026 30.00 30.00 30.00 30.00 0 0
07-Jul-2026 30.00 30.00 30.00 30.00 0 0
06-Jul-2026 30.00 30.00 30.00 30.00 0 0
03-Jul-2026 30.00 30.00 30.00 30.00 0 0
02-Jul-2026 30.00 30.00 30.00 30.00 0 0
01-Jul-2026 30.00 30.00 30.00 30.00 0 0
30-Jun-2026 30.00 30.00 30.00 30.00 153,000 0
29-Jun-2026 33.00 33.00 30.00 30.00 689,700 0
26-Jun-2026 33.00 33.00 33.00 33.00 125,100 0
25-Jun-2026 31.00 33.00 31.00 33.00 195,700 0
24-Jun-2026 34.00 34.00 33.00 33.00 9,800 0
23-Jun-2026 33.00 34.00 32.00 34.00 154,500 0
22-Jun-2026 34.00 34.00 34.00 34.00 310,800 0
19-Jun-2026 34.00 34.00 34.00 34.00 16,600 0
18-Jun-2026 34.00 34.00 34.00 34.00 135,600 0
17-Jun-2026 35.00 35.00 33.00 33.00 759,500 0
15-Jun-2026 35.00 36.00 35.00 36.00 571,100 0
12-Jun-2026 35.00 35.00 35.00 35.00 292,000 0
11-Jun-2026 34.00 35.00 34.00 35.00 531,600 0
10-Jun-2026 36.00 36.00 36.00 36.00 128,600 0
09-Jun-2026 32.00 35.00 32.00 35.00 346,100 0
08-Jun-2026 32.00 32.00 29.00 32.00 509,300 0
05-Jun-2026 33.00 33.00 32.00 32.00 795,100 0
04-Jun-2026 36.00 36.00 34.00 34.00 190,800 0
03-Jun-2026 37.00 37.00 37.00 37.00 102,900 0
02-Jun-2026 36.00 37.00 36.00 37.00 102,000 0
29-May-2026 36.00 36.00 36.00 36.00 681,500 0
28-May-2026 34.00 34.00 34.00 34.00 0 0
27-May-2026 34.00 34.00 34.00 34.00 0 0
26-May-2026 34.00 34.00 33.00 34.00 222,500 0
25-May-2026 31.00 33.00 31.00 31.00 409,100 0
22-May-2026 34.00 34.00 33.00 33.00 562,700 0
21-May-2026 38.00 38.00 36.00 36.00 123,500 0
20-May-2026 38.00 38.00 35.00 38.00 153,900 0
19-May-2026 40.00 40.00 38.00 38.00 570,800 0
18-May-2026 41.00 41.00 39.00 40.00 96,600 0
15-May-2026 41.00 41.00 41.00 41.00 0 0
14-May-2026 41.00 41.00 41.00 41.00 0 0
13-May-2026 41.00 41.00 40.00 41.00 179,600 0
12-May-2026 39.00 42.00 39.00 42.00 684,100 0
11-May-2026 42.00 42.00 39.00 39.00 615,800 0
08-May-2026 42.00 42.00 41.00 42.00 345,800 0
07-May-2026 40.00 42.00 40.00 42.00 203,600 0
06-May-2026 41.00 42.00 41.00 42.00 138,000 0
05-May-2026 40.00 42.00 40.00 41.00 397,200 0
04-May-2026 41.00 42.00 41.00 42.00 1,000,500 0
30-Apr-2026 43.00 43.00 42.00 42.00 306,800 0
29-Apr-2026 44.00 44.00 43.00 43.00 446,700 0
28-Apr-2026 45.00 47.00 45.00 45.00 3,287,100 0
27-Apr-2026 43.00 43.00 43.00 43.00 2,028,100 0
24-Apr-2026 41.00 42.00 41.00 42.00 230,600 0
23-Apr-2026 41.00 41.00 41.00 41.00 1,257,600 0
22-Apr-2026 41.00 41.00 41.00 41.00 840,700 0
21-Apr-2026 41.00 41.00 41.00 41.00 300,100 0
20-Apr-2026 41.00 41.00 41.00 41.00 176,900 0
17-Apr-2026 42.00 42.00 42.00 42.00 211,200 0
16-Apr-2026 42.00 42.00 42.00 42.00 360,300 0
15-Apr-2026 41.00 41.00 41.00 41.00 393,200 0
14-Apr-2026 40.00 41.00 40.00 41.00 858,200 0
13-Apr-2026 44.00 44.00 40.00 40.00 1,443,800 0
10-Apr-2026 43.00 44.00 43.00 44.00 191,500 0
09-Apr-2026 43.00 43.00 43.00 43.00 119,700 0
08-Apr-2026 42.00 43.00 42.00 43.00 118,700 0
07-Apr-2026 42.00 43.00 42.00 42.00 105,200 0
06-Apr-2026 43.00 43.00 42.00 42.00 111,900 0
02-Apr-2026 45.00 45.00 44.00 44.00 630,100 0
01-Apr-2026 45.00 45.00 43.00 45.00 311,500 0
31-Mar-2026 42.00 42.00 42.00 42.00 337,500 0
30-Mar-2026 40.00 40.00 40.00 40.00 178,400 0
27-Mar-2026 44.00 44.00 40.00 40.00 188,900 0
26-Mar-2026 44.00 44.00 41.00 44.00 151,500 0
25-Mar-2026 41.00 43.00 41.00 43.00 443,700 0
17-Mar-2026 39.00 41.00 39.00 41.00 337,000 0
16-Mar-2026 42.00 42.00 37.00 39.00 985,200 0
13-Mar-2026 44.00 44.00 41.00 41.00 417,200 0
12-Mar-2026 44.00 44.00 44.00 44.00 156,400 0
11-Mar-2026 42.00 45.00 42.00 44.00 220,700 0
10-Mar-2026 40.00 42.00 40.00 42.00 244,000 0
09-Mar-2026 40.00 40.00 40.00 40.00 979,100 0
06-Mar-2026 48.00 48.00 43.00 44.00 428,300 0
05-Mar-2026 41.00 45.00 41.00 45.00 1,977,500 0