Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
29-Dec-2021 306.69 306.69 286.03 289.21 31,920,309 0
28-Dec-2021 328.94 330.53 306.69 306.69 35,363,694 0
27-Dec-2021 317.82 336.88 314.64 328.94 44,154,211 0
24-Dec-2021 314.64 324.17 311.46 313.05 9,301,631 0
23-Dec-2021 308.28 319.40 306.69 311.46 6,133,501 0
22-Dec-2021 308.28 313.05 303.51 308.28 4,833,878 0
21-Dec-2021 311.46 313.05 301.92 308.28 4,015,792 0
20-Dec-2021 324.17 328.94 303.51 311.46 16,938,773 0
17-Dec-2021 324.17 332.12 319.40 324.17 8,217,227 0
16-Dec-2021 324.17 341.65 319.40 324.17 40,532,358 0
15-Dec-2021 311.46 349.60 309.87 322.58 62,156,999 0
14-Dec-2021 313.05 316.23 301.92 311.46 6,294,475 0
13-Dec-2021 319.40 325.76 311.46 313.05 9,692,550 0
10-Dec-2021 325.76 328.94 319.40 319.40 7,581,386 0
09-Dec-2021 320.99 330.53 316.23 324.17 12,404,566 0
08-Dec-2021 327.35 343.24 313.05 317.82 17,045,376 0
07-Dec-2021 305.10 340.06 284.44 327.35 28,774,330 0
06-Dec-2021 313.05 317.82 303.51 305.10 4,442,078 0
03-Dec-2021 313.05 320.99 305.10 313.05 3,759,417 0
02-Dec-2021 320.99 320.99 305.10 313.05 8,419,106 0
01-Dec-2021 317.82 324.17 317.82 317.82 3,431,805 0
30-Nov-2021 327.35 332.12 316.23 317.82 6,334,246 0
29-Nov-2021 335.30 335.30 325.76 325.76 5,854,722 0
26-Nov-2021 351.19 351.19 327.35 333.71 16,035,859 0
25-Nov-2021 325.76 344.83 322.58 344.83 14,202,215 0
24-Nov-2021 327.35 330.53 324.17 325.76 2,661,924 0
23-Nov-2021 325.76 333.71 320.99 327.35 5,426,675 0
22-Nov-2021 336.88 338.47 325.76 325.76 5,166,650 0
19-Nov-2021 336.88 344.83 335.30 335.30 5,684,435 0
18-Nov-2021 336.88 348.01 335.30 335.30 8,839,602 0
17-Nov-2021 338.47 340.06 328.94 335.30 3,751,739 0
16-Nov-2021 344.83 344.83 330.53 336.88 14,582,058 0
15-Nov-2021 360.72 365.49 343.24 344.83 12,569,820 0
12-Nov-2021 359.13 375.02 351.19 360.72 21,556,425 0
11-Nov-2021 371.84 373.43 357.54 359.13 7,971,298 0
10-Nov-2021 371.84 390.91 367.08 371.84 30,657,060 0
09-Nov-2021 359.13 370.25 351.19 367.08 9,867,872 0
08-Nov-2021 363.90 367.08 349.60 357.54 6,601,320 0
05-Nov-2021 362.31 371.84 351.19 363.90 10,137,840 0
04-Nov-2021 365.49 375.02 360.72 362.31 4,493,680 0
03-Nov-2021 376.61 384.56 365.49 365.49 9,169,856 0
02-Nov-2021 373.43 394.09 373.43 376.61 24,921,525 0
01-Nov-2021 405.21 409.19 373.43 373.43 36,989,796 0
29-Oct-2021 389.32 409.19 387.73 401.24 30,005,612 0
28-Oct-2021 394.09 405.21 376.61 392.50 45,108,350 0
27-Oct-2021 376.61 394.09 359.13 394.09 62,445,469 0
26-Oct-2021 333.71 381.38 332.12 376.61 74,208,908 0
25-Oct-2021 324.17 340.06 322.58 332.12 42,564,230 0
22-Oct-2021 325.76 330.53 320.99 322.58 4,572,971 0
21-Oct-2021 335.30 338.47 317.82 327.35 11,361,444 0
19-Oct-2021 327.35 341.65 319.40 335.30 22,654,296 0
18-Oct-2021 336.88 344.83 325.76 327.35 16,751,117 0
15-Oct-2021 343.24 349.60 327.35 336.88 32,189,019 0
14-Oct-2021 293.98 359.13 282.86 341.65 138,565,551 0
13-Oct-2021 320.99 320.99 301.92 301.92 17,519,488 0
12-Oct-2021 346.42 348.01 324.17 324.17 44,992,686 0
11-Oct-2021 373.43 373.43 348.01 348.01 5,984,357 0
08-Oct-2021 405.21 405.21 373.43 373.43 21,358,071 0
07-Oct-2021 395.68 425.08 395.68 401.24 36,620,651 0
06-Oct-2021 425.08 425.08 425.08 425.08 0 0
05-Oct-2021 425.08 425.08 425.08 425.08 0 0
04-Oct-2021 425.08 425.08 425.08 425.08 0 0
01-Oct-2021 425.08 425.08 425.08 425.08 0 0
30-Sep-2021 425.08 425.08 425.08 425.08 0 0
29-Sep-2021 425.08 425.08 425.08 425.08 0 0
28-Sep-2021 444.94 444.94 417.13 425.08 23,817,739 0
27-Sep-2021 472.75 472.75 440.97 444.94 17,236,682 0
24-Sep-2021 476.72 476.72 448.91 468.78 32,210,289 0
23-Sep-2021 433.02 472.75 409.19 472.75 49,311,799 0
22-Sep-2021 437.00 448.91 425.08 429.05 11,021,498 0
21-Sep-2021 448.91 448.91 421.11 437.00 20,045,988 0
20-Sep-2021 460.83 464.80 448.91 448.91 9,395,019 0
17-Sep-2021 452.89 480.70 444.94 460.83 31,852,723 0
16-Sep-2021 464.80 468.78 444.94 448.91 16,430,428 0
15-Sep-2021 472.75 484.67 464.80 464.80 20,254,033 0
14-Sep-2021 480.70 508.50 468.78 476.72 80,727,665 0
13-Sep-2021 444.94 484.67 425.08 480.70 100,012,456 0
10-Sep-2021 460.83 464.80 440.97 444.94 15,862,425 0
09-Sep-2021 444.94 468.78 429.05 460.83 48,815,662 0
08-Sep-2021 492.61 496.59 460.83 460.83 42,076,526 0
07-Sep-2021 512.48 516.45 488.64 492.61 15,053,149 0
06-Sep-2021 492.61 528.37 488.64 512.48 28,246,099 0
03-Sep-2021 500.56 508.50 484.67 488.64 10,753,166 0
02-Sep-2021 520.42 524.40 488.64 488.64 30,994,614 0
01-Sep-2021 524.40 552.20 512.48 520.42 26,854,724 0
31-Aug-2021 548.23 552.20 520.42 524.40 29,976,035 0
30-Aug-2021 564.12 576.04 540.29 548.23 23,427,701 0
27-Aug-2021 552.20 564.12 524.40 560.15 34,718,413 0
26-Aug-2021 548.23 583.99 524.40 552.20 62,736,707 0
25-Aug-2021 532.34 576.04 500.56 548.23 82,242,382 0
24-Aug-2021 536.31 536.31 536.31 536.31 0 0
23-Aug-2021 504.53 556.18 492.61 536.31 144,629,074 0
20-Aug-2021 421.11 492.61 421.11 492.61 91,928,262 0
19-Aug-2021 437.00 444.94 413.16 421.11 67,660,826 0
18-Aug-2021 405.21 452.89 378.20 440.97 125,508,655 0
16-Aug-2021 395.68 464.80 394.09 405.21 175,361,398 0
13-Aug-2021 413.16 437.00 392.50 394.09 26,562,353 0
12-Aug-2021 433.02 444.94 405.21 413.16 41,566,544 0
10-Aug-2021 468.78 472.75 433.02 433.02 37,423,130 0
09-Aug-2021 480.70 492.61 452.89 464.80 24,943,802 0