Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
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
11-Dec-2025 56.00 56.00 54.00 55.00 1,278,100 0
10-Dec-2025 56.00 56.00 55.00 56.00 2,234,100 0
09-Dec-2025 58.00 58.00 56.00 56.00 2,352,100 0
08-Dec-2025 55.00 57.00 55.00 57.00 1,749,800 0
05-Dec-2025 54.00 55.00 54.00 55.00 1,596,200 0
04-Dec-2025 54.00 54.00 54.00 54.00 1,018,300 0
03-Dec-2025 54.00 54.00 54.00 54.00 846,600 0
02-Dec-2025 54.00 54.00 54.00 54.00 2,295,400 0
01-Dec-2025 55.00 55.00 55.00 55.00 2,303,800 0
28-Nov-2025 56.00 56.00 55.00 55.00 1,308,000 0
27-Nov-2025 53.00 56.00 53.00 56.00 3,681,600 0
26-Nov-2025 57.00 57.00 57.00 57.00 945,200 0
25-Nov-2025 57.00 57.00 57.00 57.00 2,040,700 0
24-Nov-2025 57.00 58.00 57.00 58.00 698,500 0
21-Nov-2025 58.00 58.00 57.00 57.00 269,400 0
20-Nov-2025 58.00 58.00 58.00 58.00 708,200 0
19-Nov-2025 58.00 58.00 57.00 57.00 3,135,300 0
18-Nov-2025 57.00 58.00 57.00 57.00 1,071,100 0
17-Nov-2025 57.00 57.00 57.00 57.00 700,800 0
14-Nov-2025 59.00 59.00 58.00 58.00 1,153,600 0
13-Nov-2025 59.00 59.00 59.00 59.00 1,570,200 0
12-Nov-2025 58.00 59.00 58.00 59.00 1,131,200 0
11-Nov-2025 62.00 62.00 56.00 58.00 3,813,600 0
10-Nov-2025 63.00 63.00 62.00 62.00 2,567,600 0
07-Nov-2025 57.00 58.00 57.00 58.00 1,803,900 0
06-Nov-2025 60.00 60.00 60.00 60.00 727,500 0
05-Nov-2025 58.00 58.00 58.00 58.00 1,541,200 0
04-Nov-2025 62.00 62.00 58.00 58.00 2,325,400 0
03-Nov-2025 59.00 59.00 58.00 58.00 2,406,900 0
31-Oct-2025 60.00 60.00 59.00 59.00 3,387,700 0
30-Oct-2025 61.00 61.00 59.00 59.00 2,865,200 0
29-Oct-2025 60.00 60.00 60.00 60.00 1,947,500 0
28-Oct-2025 61.00 61.00 60.00 60.00 1,374,100 0
27-Oct-2025 64.00 64.00 61.00 61.00 2,084,100 0
24-Oct-2025 62.00 65.00 62.00 64.00 3,556,300 0
23-Oct-2025 57.00 62.00 57.00 62.00 9,061,900 0
22-Oct-2025 59.00 59.00 57.00 57.00 3,018,200 0
21-Oct-2025 64.00 64.00 60.00 60.00 9,519,600 0
20-Oct-2025 72.00 72.00 65.00 65.00 4,221,100 0
17-Oct-2025 59.00 68.00 59.00 67.00 17,381,600 0
16-Oct-2025 65.00 65.00 65.00 65.00 11,371,000 0
15-Oct-2025 72.00 72.00 72.00 72.00 5,391,500 0
14-Oct-2025 67.00 80.00 67.00 80.00 21,568,600 0
13-Oct-2025 73.00 73.00 73.00 73.00 17,335,600 0
10-Oct-2025 89.00 90.00 81.00 81.00 12,164,500 0
09-Oct-2025 97.00 97.00 89.00 89.00 30,273,100 0
08-Oct-2025 89.00 89.00 89.00 89.00 30,752,600 0
07-Oct-2025 81.00 81.00 81.00 81.00 19,111,400 0