Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
06-Aug-2021 456.86 508.50 456.86 476.72 37,952,494 0
05-Aug-2021 464.80 472.75 456.86 456.86 12,850,737 0
04-Aug-2021 484.67 492.61 452.89 464.80 30,637,551 0
03-Aug-2021 464.80 524.40 464.80 484.67 65,505,989 0
02-Aug-2021 480.70 488.64 456.86 464.80 29,509,223 0
30-Jul-2021 460.83 504.53 444.94 476.72 73,340,479 0
29-Jul-2021 460.83 484.67 448.91 460.83 29,983,586 0
28-Jul-2021 476.72 520.42 437.00 460.83 100,107,983 0
27-Jul-2021 456.86 528.37 444.94 468.78 242,040,523 0
26-Jul-2021 346.42 429.05 330.53 429.05 302,136,954 0
23-Jul-2021 290.80 348.01 289.21 343.24 277,557,891 0
22-Jul-2021 293.98 309.87 276.50 287.62 167,483,235 0
21-Jul-2021 255.84 317.82 255.84 292.39 365,581,117 0
19-Jul-2021 217.70 271.73 217.70 255.84 326,417,604 0
16-Jul-2021 214.53 219.29 212.94 217.70 20,023,962 0
15-Jul-2021 211.35 216.11 208.17 212.94 54,866,977 0
14-Jul-2021 204.99 211.35 200.22 208.17 70,481,711 0
13-Jul-2021 195.46 208.17 195.46 204.99 71,751,380 0
12-Jul-2021 200.22 206.58 190.69 195.46 87,576,928 0
09-Jul-2021 184.33 203.40 184.33 198.63 95,782,703 0
08-Jul-2021 190.69 192.28 185.92 187.51 17,827,718 0
07-Jul-2021 192.28 193.87 187.51 189.10 17,694,181 0
06-Jul-2021 190.69 198.63 189.10 190.69 56,703,516 0
05-Jul-2021 192.28 197.05 187.51 189.10 25,511,554 0
02-Jul-2021 189.10 201.81 185.92 190.69 83,956,585 0
01-Jul-2021 189.10 192.28 184.33 189.10 17,703,998 0
30-Jun-2021 190.69 192.28 179.57 189.10 64,202,465 0
29-Jun-2021 190.69 203.40 182.74 189.10 197,589,158 0
28-Jun-2021 177.98 192.28 177.98 189.10 107,777,849 0
25-Jun-2021 187.51 187.51 177.98 177.98 36,790,435 0
24-Jun-2021 189.10 189.10 182.74 184.33 28,968,531 0
23-Jun-2021 179.57 192.28 176.39 187.51 137,434,957 0
22-Jun-2021 174.80 184.33 174.80 176.39 31,872,609 0
21-Jun-2021 181.15 189.10 170.03 179.57 130,271,423 0