Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
07-Jun-2022 189.00 232.00 186.00 210.00 85,861,700 0
06-Jun-2022 195.00 197.00 185.00 187.00 6,764,200 0
03-Jun-2022 195.00 198.00 188.00 194.00 6,650,100 0
02-Jun-2022 193.00 202.00 191.00 194.00 10,085,000 0
31-May-2022 194.00 196.00 191.00 193.00 2,480,700 0
30-May-2022 196.00 198.00 191.00 194.00 5,385,400 0
27-May-2022 184.00 202.00 184.00 194.00 12,350,700 0
25-May-2022 190.00 194.00 184.00 184.00 4,170,500 0
24-May-2022 196.00 198.00 188.00 190.00 4,856,900 0
23-May-2022 197.00 202.00 191.00 196.00 5,286,600 0
20-May-2022 194.00 202.00 188.00 197.00 10,735,800 0
19-May-2022 189.00 202.00 179.00 190.00 14,695,900 0
18-May-2022 186.00 198.00 186.00 189.00 8,571,700 0
17-May-2022 165.00 198.00 165.00 190.00 18,405,600 0
13-May-2022 183.00 184.00 171.00 174.00 10,131,800 0
12-May-2022 196.00 198.00 183.00 183.00 13,413,700 0
11-May-2022 199.00 202.00 196.00 196.00 4,476,200 0
10-May-2022 210.00 212.00 194.00 200.00 14,769,700 0
09-May-2022 208.00 220.00 200.00 208.00 15,640,000 0
28-Apr-2022 200.00 226.00 199.00 208.00 45,813,500 0
27-Apr-2022 204.00 206.00 197.00 200.00 9,721,200 0
26-Apr-2022 196.00 208.00 188.00 202.00 36,592,200 0
25-Apr-2022 202.00 210.00 194.00 196.00 31,883,300 0
22-Apr-2022 212.00 226.00 208.00 208.00 18,538,000 0
21-Apr-2022 230.00 234.00 218.00 222.00 14,182,600 0
20-Apr-2022 232.00 248.00 224.00 230.00 28,689,800 0
19-Apr-2022 240.00 244.00 232.00 232.00 7,026,700 0
18-Apr-2022 244.00 246.00 240.00 240.00 4,208,100 0
14-Apr-2022 248.00 250.00 238.00 244.00 14,326,200 0
13-Apr-2022 240.00 252.00 234.00 244.00 13,029,800 0
12-Apr-2022 248.00 252.00 240.00 240.00 34,445,700 0
11-Apr-2022 274.00 274.00 256.00 256.00 28,066,400 0
08-Apr-2022 274.00 280.00 272.00 274.00 5,964,800 0
07-Apr-2022 274.00 280.00 272.00 274.00 10,988,000 0
06-Apr-2022 284.00 284.00 274.00 274.00 15,256,500 0
05-Apr-2022 276.00 296.00 274.00 284.00 42,041,200 0
04-Apr-2022 288.00 288.00 270.00 276.00 30,583,100 0
01-Apr-2022 288.00 288.00 280.00 284.00 8,342,800 0
31-Mar-2022 280.00 288.00 280.00 286.00 12,961,100 0
30-Mar-2022 292.00 298.00 278.00 280.00 28,667,200 0
29-Mar-2022 298.00 306.00 292.00 294.00 23,012,500 0
28-Mar-2022 300.00 300.00 292.00 294.00 7,116,300 0
25-Mar-2022 302.00 304.00 292.00 296.00 15,811,000 0
24-Mar-2022 308.00 308.00 298.00 300.00 16,947,600 0
23-Mar-2022 296.00 308.00 296.00 306.00 27,572,300 0
22-Mar-2022 296.00 306.00 292.00 296.00 23,659,800 0
21-Mar-2022 300.00 300.00 292.00 294.00 12,066,800 0
18-Mar-2022 304.00 306.00 296.00 296.00 18,490,800 0
17-Mar-2022 300.00 312.00 298.00 302.00 23,157,600 0
16-Mar-2022 292.00 306.00 292.00 298.00 17,162,400 0
15-Mar-2022 312.00 316.00 292.00 292.00 35,936,300 0
14-Mar-2022 320.00 326.00 304.00 312.00 36,792,500 0
11-Mar-2022 302.00 334.00 298.00 318.00 80,513,700 0
10-Mar-2022 308.00 312.00 294.00 304.00 25,000,100 0
09-Mar-2022 288.00 328.00 288.00 306.00 165,728,100 0
08-Mar-2022 278.00 304.00 268.00 282.00 111,524,500 0
07-Mar-2022 306.00 312.00 288.00 288.00 50,036,100 0
04-Mar-2022 330.00 334.00 306.00 308.00 89,138,700 0
02-Mar-2022 316.00 348.00 304.00 328.00 164,111,200 0
01-Mar-2022 310.00 326.00 302.00 306.00 44,386,800 0
25-Feb-2022 308.00 328.00 304.00 308.00 51,444,900 0
24-Feb-2022 318.00 332.00 312.00 312.00 84,668,100 0
23-Feb-2022 360.00 362.00 334.00 334.00 29,171,600 0
22-Feb-2022 354.00 360.00 336.00 358.00 17,764,900 0
21-Feb-2022 346.00 372.00 330.00 354.00 46,564,500 0
18-Feb-2022 362.00 422.00 352.00 352.00 164,910,300 0
17-Feb-2022 390.91 421.11 363.90 378.20 140,310,716 0
16-Feb-2022 452.89 452.89 376.61 387.73 131,259,670 0
15-Feb-2022 317.82 397.27 317.82 397.27 336,023,438 0
14-Feb-2022 319.40 332.12 306.69 317.82 83,047,252 0
11-Feb-2022 282.86 332.12 278.09 314.64 216,388,258 0
10-Feb-2022 266.96 301.92 263.79 278.09 98,439,089 0
09-Feb-2022 263.79 271.73 263.79 263.79 6,497,486 0
08-Feb-2022 268.55 273.32 262.20 265.38 9,122,785 0
07-Feb-2022 270.14 289.21 266.96 268.55 36,520,215 0
04-Feb-2022 278.09 281.27 262.20 270.14 16,302,932 0
03-Feb-2022 252.66 281.27 252.66 276.50 43,667,639 0
02-Feb-2022 249.48 259.02 247.90 252.66 13,186,027 0
31-Jan-2022 249.48 263.79 241.54 247.90 19,099,022 0
28-Jan-2022 241.54 265.38 238.36 249.48 39,956,677 0
27-Jan-2022 225.65 241.54 211.35 239.95 32,015,711 0
26-Jan-2022 232.01 239.95 224.06 225.65 13,131,404 0
25-Jan-2022 259.02 263.79 239.95 239.95 22,027,013 0
24-Jan-2022 230.42 257.43 230.42 257.43 33,173,868 0
21-Jan-2022 224.06 243.13 224.06 230.42 10,654,241 0
20-Jan-2022 227.24 232.01 222.47 222.47 5,016,122 0
19-Jan-2022 230.42 235.18 222.47 227.24 7,445,962 0
18-Jan-2022 233.59 243.13 230.42 230.42 17,425,597 0
17-Jan-2022 230.42 236.77 228.83 232.01 3,670,938 0
14-Jan-2022 225.65 238.36 225.65 228.83 7,522,610 0
13-Jan-2022 225.65 236.77 220.88 225.65 5,479,032 0
12-Jan-2022 241.54 249.48 225.65 225.65 34,386,648 0
11-Jan-2022 247.90 249.48 239.95 241.54 7,139,494 0
10-Jan-2022 252.66 262.20 239.95 247.90 22,674,056 0
07-Jan-2022 246.31 255.84 241.54 247.90 8,306,839 0
06-Jan-2022 255.84 257.43 246.31 246.31 6,730,451 0
05-Jan-2022 271.73 274.91 255.84 255.84 5,590,544 0
04-Jan-2022 262.20 278.09 247.90 270.14 13,117,307 0
03-Jan-2022 281.27 282.86 262.20 262.20 17,620,679 0
30-Dec-2021 290.80 292.39 273.32 281.27 9,444,104 0