Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
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
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