Price History - ABBA

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