Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 45.00 45.00 41.00 41.00 734,900 0
03-Mar-2026 49.00 49.00 45.00 45.00 2,247,300 0
02-Mar-2026 50.00 50.00 49.00 49.00 321,000 0
27-Feb-2026 49.00 50.00 49.00 50.00 633,000 0
26-Feb-2026 51.00 51.00 50.00 50.00 256,100 0
25-Feb-2026 51.00 51.00 50.00 51.00 591,600 0
24-Feb-2026 51.00 51.00 51.00 51.00 226,700 0
23-Feb-2026 50.00 51.00 50.00 51.00 302,000 0
20-Feb-2026 50.00 50.00 50.00 50.00 599,500 0
19-Feb-2026 50.00 50.00 50.00 50.00 460,700 0
18-Feb-2026 50.00 52.00 50.00 52.00 569,000 0
13-Feb-2026 50.00 51.00 50.00 50.00 706,000 0
12-Feb-2026 51.00 52.00 50.00 50.00 505,000 0
11-Feb-2026 50.00 51.00 50.00 51.00 830,600 0
10-Feb-2026 49.00 50.00 49.00 50.00 298,600 0
09-Feb-2026 50.00 50.00 50.00 50.00 529,800 0
06-Feb-2026 51.00 51.00 50.00 50.00 260,300 0
05-Feb-2026 53.00 53.00 52.00 52.00 972,700 0
04-Feb-2026 52.00 52.00 52.00 52.00 665,800 0
03-Feb-2026 50.00 51.00 50.00 51.00 625,200 0
02-Feb-2026 52.00 52.00 50.00 50.00 645,600 0
30-Jan-2026 48.00 51.00 48.00 51.00 742,300 0
29-Jan-2026 46.00 47.00 46.00 47.00 2,314,700 0
28-Jan-2026 53.00 53.00 51.00 51.00 2,341,800 0
27-Jan-2026 57.00 57.00 52.00 56.00 2,232,900 0
26-Jan-2026 51.00 53.00 51.00 53.00 2,489,700 0
23-Jan-2026 55.00 55.00 51.00 51.00 2,935,300 0
22-Jan-2026 55.00 55.00 55.00 55.00 3,571,200 0
21-Jan-2026 58.00 58.00 57.00 57.00 3,421,500 0
20-Jan-2026 59.00 59.00 59.00 59.00 6,817,400 0
19-Jan-2026 65.00 65.00 65.00 65.00 6,483,900 0
15-Jan-2026 72.00 72.00 72.00 72.00 7,009,600 0
14-Jan-2026 66.00 66.00 66.00 66.00 11,036,600 0
13-Jan-2026 60.00 60.00 58.00 60.00 14,119,300 0
12-Jan-2026 53.00 55.00 53.00 55.00 5,522,100 0
09-Jan-2026 52.00 53.00 52.00 53.00 2,609,700 0
08-Jan-2026 52.00 53.00 51.00 53.00 2,318,700 0
07-Jan-2026 53.00 53.00 53.00 53.00 1,376,700 0
06-Jan-2026 54.00 54.00 52.00 53.00 2,049,500 0
05-Jan-2026 59.00 59.00 54.00 54.00 4,167,300 0
02-Jan-2026 60.00 60.00 59.00 59.00 2,829,000 0
30-Dec-2025 50.00 55.00 50.00 55.00 2,107,600 0
29-Dec-2025 50.00 50.00 50.00 50.00 870,300 0
24-Dec-2025 50.00 51.00 50.00 50.00 529,100 0
23-Dec-2025 51.00 51.00 51.00 51.00 373,800 0
22-Dec-2025 50.00 51.00 50.00 51.00 1,518,500 0
19-Dec-2025 49.00 49.00 49.00 49.00 779,500 0
18-Dec-2025 47.00 50.00 47.00 50.00 2,391,800 0
17-Dec-2025 52.00 52.00 51.00 51.00 1,251,900 0
16-Dec-2025 54.00 54.00 50.00 52.00 1,344,700 0
15-Dec-2025 54.00 54.00 53.00 54.00 990,000 0
12-Dec-2025 55.00 55.00 54.00 55.00 1,150,200 0