Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
06-May-2025 40.00 42.00 40.00 42.00 23,355,900 0
05-May-2025 39.00 39.00 39.00 39.00 15,814,700 0
02-May-2025 36.00 36.00 36.00 36.00 4,828,200 0
30-Apr-2025 33.00 33.00 33.00 33.00 4,051,400 0
29-Apr-2025 30.00 30.00 30.00 30.00 1,857,700 0
28-Apr-2025 28.00 28.00 28.00 28.00 6,043,500 0
25-Apr-2025 25.00 26.00 25.00 26.00 7,578,400 0
24-Apr-2025 23.00 24.00 22.00 24.00 7,459,200 0
23-Apr-2025 22.00 23.00 22.00 23.00 12,350,300 0
22-Apr-2025 24.00 24.00 24.00 24.00 2,486,300 0
21-Apr-2025 22.00 22.00 22.00 22.00 1,511,500 0
17-Apr-2025 20.00 20.00 20.00 20.00 3,298,600 0
16-Apr-2025 19.00 19.00 19.00 19.00 2,776,700 0
15-Apr-2025 17.00 18.00 17.00 18.00 1,098,100 0
14-Apr-2025 16.00 17.00 16.00 17.00 2,024,200 0
11-Apr-2025 16.00 16.00 16.00 16.00 3,627,800 0
10-Apr-2025 16.00 16.00 16.00 16.00 1,079,800 0
09-Apr-2025 16.00 16.00 16.00 16.00 285,300 0
08-Apr-2025 16.00 16.00 16.00 16.00 5,763,500 0
27-Mar-2025 16.00 17.00 16.00 17.00 8,856,600 0
26-Mar-2025 18.00 18.00 16.00 16.00 15,340,500 0
25-Mar-2025 17.00 17.00 17.00 17.00 191,600 0
24-Mar-2025 16.00 16.00 16.00 16.00 271,000 0
21-Mar-2025 16.00 16.00 16.00 16.00 1,267,100 0
20-Mar-2025 17.00 17.00 17.00 17.00 844,500 0
19-Mar-2025 17.00 18.00 17.00 18.00 234,500 0
18-Mar-2025 18.00 18.00 18.00 18.00 59,200 0
17-Mar-2025 18.00 18.00 18.00 18.00 351,800 0
14-Mar-2025 17.00 18.00 17.00 18.00 194,600 0
13-Mar-2025 18.00 18.00 17.00 17.00 1,360,400 0
12-Mar-2025 18.00 18.00 18.00 18.00 86,000 0
11-Mar-2025 18.00 18.00 18.00 18.00 651,300 0
10-Mar-2025 17.00 18.00 17.00 18.00 199,300 0
07-Mar-2025 17.00 17.00 17.00 17.00 906,300 0
06-Mar-2025 17.00 17.00 17.00 17.00 742,900 0
05-Mar-2025 18.00 18.00 17.00 17.00 7,894,200 0
04-Mar-2025 19.00 19.00 18.00 18.00 3,808,600 0
03-Mar-2025 19.00 19.00 19.00 19.00 299,100 0
28-Feb-2025 19.00 19.00 19.00 19.00 201,800 0
27-Feb-2025 18.00 19.00 18.00 19.00 982,200 0
26-Feb-2025 19.00 19.00 18.00 18.00 7,395,700 0
25-Feb-2025 20.00 21.00 20.00 20.00 850,900 0
24-Feb-2025 21.00 21.00 20.00 21.00 1,162,500 0
21-Feb-2025 20.00 21.00 20.00 21.00 1,813,900 0
20-Feb-2025 20.00 21.00 20.00 21.00 605,300 0
19-Feb-2025 20.00 20.00 20.00 20.00 1,315,400 0
18-Feb-2025 21.00 21.00 19.00 20.00 1,473,600 0
17-Feb-2025 21.00 21.00 21.00 21.00 280,100 0
14-Feb-2025 20.00 21.00 20.00 20.00 181,000 0
13-Feb-2025 20.00 20.00 20.00 20.00 1,528,600 0
12-Feb-2025 19.00 20.00 19.00 20.00 463,500 0
11-Feb-2025 21.00 21.00 19.00 19.00 4,468,800 0
10-Feb-2025 21.00 21.00 21.00 21.00 522,600 0
07-Feb-2025 19.00 20.00 19.00 20.00 2,037,800 0
06-Feb-2025 19.00 20.00 19.00 19.00 404,900 0
05-Feb-2025 19.00 19.00 19.00 19.00 5,483,000 0
04-Feb-2025 21.00 21.00 19.00 19.00 11,702,700 0
03-Feb-2025 23.00 23.00 21.00 21.00 1,470,400 0
31-Jan-2025 24.00 24.00 23.00 23.00 706,300 0
30-Jan-2025 26.00 26.00 24.00 24.00 449,400 0
24-Jan-2025 27.00 28.00 26.00 26.00 521,700 0
23-Jan-2025 28.00 28.00 28.00 28.00 137,200 0
22-Jan-2025 27.00 28.00 27.00 28.00 205,700 0
21-Jan-2025 28.00 28.00 27.00 27.00 853,700 0
20-Jan-2025 28.00 28.00 28.00 28.00 22,000 0
17-Jan-2025 28.00 28.00 28.00 28.00 96,900 0
16-Jan-2025 27.00 28.00 27.00 28.00 215,100 0
15-Jan-2025 27.00 27.00 27.00 27.00 32,400 0
14-Jan-2025 27.00 27.00 27.00 27.00 54,100 0
13-Jan-2025 27.00 27.00 27.00 27.00 28,100 0
10-Jan-2025 27.00 27.00 27.00 27.00 69,400 0
09-Jan-2025 27.00 27.00 27.00 27.00 178,000 0
08-Jan-2025 27.00 28.00 27.00 27.00 174,700 0
07-Jan-2025 27.00 27.00 27.00 27.00 447,200 0
06-Jan-2025 27.00 27.00 27.00 27.00 1,050,800 0
03-Jan-2025 27.00 27.00 27.00 27.00 80,700 0
02-Jan-2025 27.00 27.00 26.00 27.00 949,400 0
30-Dec-2024 26.00 27.00 26.00 26.00 394,200 0
27-Dec-2024 25.00 26.00 25.00 26.00 483,600 0
24-Dec-2024 25.00 25.00 25.00 25.00 274,100 0
23-Dec-2024 26.00 26.00 25.00 25.00 1,015,100 0
20-Dec-2024 26.00 26.00 25.00 26.00 1,212,600 0
19-Dec-2024 27.00 27.00 25.00 25.00 3,478,900 0
18-Dec-2024 29.00 29.00 27.00 27.00 3,161,700 0
17-Dec-2024 29.00 29.00 29.00 29.00 1,528,100 0
16-Dec-2024 29.00 29.00 28.00 28.00 714,600 0
13-Dec-2024 29.00 29.00 29.00 29.00 1,897,400 0
12-Dec-2024 28.00 30.00 28.00 30.00 681,600 0
11-Dec-2024 28.00 28.00 28.00 28.00 1,245,500 0
10-Dec-2024 29.00 29.00 28.00 28.00 461,600 0
09-Dec-2024 30.00 30.00 30.00 30.00 105,900 0
06-Dec-2024 30.00 30.00 30.00 30.00 552,800 0
05-Dec-2024 31.00 31.00 31.00 31.00 450,100 0
04-Dec-2024 30.00 31.00 30.00 31.00 2,285,400 0
03-Dec-2024 28.00 29.00 28.00 29.00 408,900 0
02-Dec-2024 27.00 28.00 27.00 28.00 468,000 0
29-Nov-2024 26.00 26.00 26.00 26.00 265,700 0
28-Nov-2024 28.00 28.00 27.00 27.00 333,200 0
26-Nov-2024 28.00 28.00 28.00 28.00 35,900 0
25-Nov-2024 29.00 29.00 28.00 28.00 205,000 0