Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
06-Oct-2025 74.00 74.00 74.00 74.00 38,958,600 0
03-Oct-2025 68.00 68.00 68.00 68.00 10,243,300 0
02-Oct-2025 62.00 62.00 62.00 62.00 10,342,600 0
01-Oct-2025 52.00 57.00 52.00 57.00 10,714,500 0
30-Sep-2025 54.00 54.00 52.00 52.00 5,234,400 0
29-Sep-2025 54.00 55.00 54.00 55.00 5,418,500 0
26-Sep-2025 54.00 54.00 54.00 54.00 16,073,200 0
25-Sep-2025 59.00 59.00 59.00 59.00 4,187,300 0
24-Sep-2025 68.00 68.00 65.00 65.00 9,131,800 0
23-Sep-2025 72.00 72.00 70.00 72.00 18,503,300 0
22-Sep-2025 68.00 68.00 68.00 68.00 15,265,800 0
19-Sep-2025 62.00 62.00 62.00 62.00 37,182,300 0
18-Sep-2025 62.00 62.00 62.00 62.00 14,440,800 0
17-Sep-2025 57.00 57.00 57.00 57.00 14,472,000 0
16-Sep-2025 51.00 52.00 51.00 52.00 9,521,800 0
15-Sep-2025 47.00 48.00 47.00 48.00 2,778,600 0
12-Sep-2025 45.00 45.00 45.00 45.00 2,930,500 0
11-Sep-2025 43.00 44.00 43.00 44.00 705,000 0
10-Sep-2025 43.00 43.00 43.00 43.00 1,143,100 0
09-Sep-2025 42.00 43.00 42.00 43.00 1,088,100 0
08-Sep-2025 42.00 43.00 42.00 43.00 1,369,000 0
04-Sep-2025 42.00 42.00 42.00 42.00 1,293,800 0
03-Sep-2025 43.00 43.00 42.00 42.00 734,200 0
02-Sep-2025 42.00 43.00 42.00 43.00 1,608,400 0
01-Sep-2025 41.00 42.00 41.00 42.00 821,800 0
29-Aug-2025 42.00 42.00 41.00 42.00 1,840,200 0
28-Aug-2025 43.00 43.00 43.00 43.00 1,764,600 0
27-Aug-2025 45.00 46.00 43.00 43.00 2,490,700 0
26-Aug-2025 42.00 44.00 42.00 44.00 2,089,600 0
25-Aug-2025 39.00 42.00 39.00 42.00 3,591,300 0
22-Aug-2025 39.00 39.00 38.00 39.00 1,021,700 0
21-Aug-2025 38.00 38.00 37.00 38.00 1,736,200 0
20-Aug-2025 38.00 39.00 38.00 38.00 2,449,200 0
19-Aug-2025 38.00 38.00 37.00 38.00 1,336,800 0
15-Aug-2025 38.00 38.00 38.00 38.00 567,300 0
14-Aug-2025 38.00 39.00 38.00 38.00 932,400 0
13-Aug-2025 38.00 38.00 38.00 38.00 1,076,100 0
12-Aug-2025 37.00 37.00 36.00 36.00 174,900 0
11-Aug-2025 37.00 37.00 36.00 36.00 486,800 0
08-Aug-2025 37.00 37.00 37.00 37.00 82,800 0
07-Aug-2025 36.00 37.00 36.00 37.00 524,900 0
06-Aug-2025 37.00 37.00 37.00 37.00 49,600 0
05-Aug-2025 37.00 37.00 36.00 37.00 130,400 0
04-Aug-2025 36.00 37.00 36.00 37.00 57,900 0
01-Aug-2025 37.00 37.00 36.00 36.00 86,600 0
31-Jul-2025 36.00 37.00 36.00 37.00 51,900 0
30-Jul-2025 36.00 37.00 36.00 36.00 75,000 0
29-Jul-2025 36.00 36.00 36.00 36.00 1,760,300 0
28-Jul-2025 37.00 38.00 37.00 37.00 3,367,800 0
25-Jul-2025 37.00 37.00 37.00 37.00 441,000 0
24-Jul-2025 37.00 37.00 37.00 37.00 2,005,700 0
23-Jul-2025 37.00 37.00 37.00 37.00 2,952,000 0
22-Jul-2025 37.00 37.00 37.00 37.00 2,369,000 0
21-Jul-2025 38.00 38.00 37.00 38.00 2,248,500 0
18-Jul-2025 37.00 37.00 37.00 37.00 2,743,600 0
17-Jul-2025 37.00 38.00 37.00 38.00 491,700 0
16-Jul-2025 37.00 37.00 37.00 37.00 1,096,100 0
15-Jul-2025 37.00 37.00 37.00 37.00 1,139,000 0
14-Jul-2025 37.00 37.00 37.00 37.00 1,754,400 0
11-Jul-2025 37.00 37.00 37.00 37.00 1,735,700 0
10-Jul-2025 37.00 37.00 37.00 37.00 1,619,800 0
09-Jul-2025 37.00 37.00 37.00 37.00 227,100 0
08-Jul-2025 37.00 37.00 36.00 37.00 284,700 0
07-Jul-2025 37.00 37.00 36.00 37.00 975,400 0
04-Jul-2025 36.00 37.00 36.00 37.00 348,800 0
03-Jul-2025 37.00 37.00 37.00 37.00 599,000 0
02-Jul-2025 37.00 37.00 37.00 37.00 387,400 0
01-Jul-2025 37.00 38.00 37.00 37.00 1,908,900 0
30-Jun-2025 37.00 37.00 36.00 37.00 442,500 0
26-Jun-2025 37.00 37.00 34.00 35.00 625,100 0
25-Jun-2025 37.00 37.00 37.00 37.00 203,000 0
24-Jun-2025 37.00 37.00 37.00 37.00 1,119,800 0
23-Jun-2025 39.00 39.00 37.00 37.00 694,500 0
20-Jun-2025 40.00 40.00 39.00 39.00 2,045,900 0
19-Jun-2025 40.00 40.00 40.00 40.00 437,300 0
18-Jun-2025 40.00 40.00 39.00 39.00 2,361,300 0
17-Jun-2025 40.00 41.00 40.00 40.00 6,238,900 0
16-Jun-2025 40.00 40.00 40.00 40.00 228,000 0
13-Jun-2025 39.00 39.00 39.00 39.00 1,714,700 0
12-Jun-2025 40.00 40.00 39.00 39.00 3,052,000 0
11-Jun-2025 39.00 40.00 39.00 39.00 1,066,300 0
10-Jun-2025 39.00 39.00 39.00 39.00 1,336,400 0
05-Jun-2025 40.00 40.00 39.00 39.00 1,350,200 0
04-Jun-2025 38.00 39.00 38.00 39.00 2,285,600 0
03-Jun-2025 37.00 38.00 37.00 38.00 1,889,700 0
02-Jun-2025 37.00 38.00 37.00 37.00 2,091,500 0
28-May-2025 37.00 37.00 37.00 37.00 1,119,500 0
27-May-2025 38.00 38.00 37.00 37.00 1,107,900 0
26-May-2025 37.00 38.00 37.00 38.00 901,200 0
23-May-2025 37.00 37.00 37.00 37.00 992,500 0
22-May-2025 36.00 36.00 36.00 36.00 2,883,600 0
21-May-2025 37.00 37.00 36.00 36.00 593,200 0
20-May-2025 37.00 37.00 37.00 37.00 1,214,600 0
19-May-2025 40.00 40.00 37.00 37.00 1,803,100 0
16-May-2025 42.00 42.00 40.00 40.00 1,979,400 0
15-May-2025 41.00 42.00 41.00 42.00 2,833,200 0
14-May-2025 38.00 41.00 38.00 41.00 4,976,700 0
09-May-2025 41.00 41.00 38.00 38.00 9,630,500 0
08-May-2025 49.00 49.00 42.00 42.00 19,414,900 0
07-May-2025 46.00 46.00 46.00 46.00 11,413,700 0