Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
19-Jan-2024 52.00 55.00 51.00 52.00 38,590,300 0
18-Jan-2024 53.00 53.00 51.00 52.00 5,281,800 0
17-Jan-2024 53.00 53.00 52.00 53.00 864,500 0
16-Jan-2024 53.00 54.00 52.00 53.00 4,905,100 0
15-Jan-2024 54.00 54.00 52.00 53.00 656,200 0
12-Jan-2024 53.00 54.00 52.00 54.00 1,794,100 0
11-Jan-2024 54.00 54.00 53.00 54.00 681,600 0
10-Jan-2024 53.00 54.00 52.00 54.00 1,064,000 0
09-Jan-2024 55.00 55.00 53.00 53.00 1,534,500 0
08-Jan-2024 55.00 55.00 54.00 54.00 864,300 0
05-Jan-2024 54.00 55.00 53.00 55.00 15,631,700 0
04-Jan-2024 54.00 54.00 53.00 54.00 979,500 0
03-Jan-2024 52.00 55.00 52.00 54.00 3,231,500 0
02-Jan-2024 52.00 54.00 52.00 52.00 2,353,800 0
29-Dec-2023 52.00 54.00 51.00 52.00 55,315,100 0
28-Dec-2023 51.00 52.00 50.00 52.00 1,131,500 0
27-Dec-2023 51.00 52.00 50.00 50.00 4,148,700 0
22-Dec-2023 52.00 52.00 50.00 51.00 6,711,300 0
21-Dec-2023 51.00 52.00 50.00 52.00 3,300,900 0
20-Dec-2023 51.00 54.00 50.00 51.00 27,468,100 0
19-Dec-2023 52.00 52.00 50.00 51.00 3,672,000 0
18-Dec-2023 52.00 52.00 51.00 52.00 1,714,900 0
15-Dec-2023 52.00 54.00 50.00 52.00 42,410,400 0
14-Dec-2023 51.00 57.00 51.00 51.00 37,693,700 0
13-Dec-2023 55.00 58.00 55.00 56.00 8,703,900 0
12-Dec-2023 63.00 65.00 57.00 57.00 31,211,700 0
11-Dec-2023 59.00 66.00 59.00 63.00 18,308,300 0
08-Dec-2023 68.00 70.00 64.00 65.00 23,273,600 0
07-Dec-2023 66.00 70.00 66.00 67.00 11,180,600 0
06-Dec-2023 68.00 68.00 66.00 67.00 4,205,600 0
05-Dec-2023 70.00 70.00 67.00 68.00 6,479,000 0
04-Dec-2023 67.00 71.00 67.00 69.00 42,616,400 0
01-Dec-2023 68.00 69.00 66.00 67.00 4,572,700 0
30-Nov-2023 67.00 70.00 67.00 68.00 6,730,900 0
29-Nov-2023 70.00 70.00 67.00 67.00 4,827,700 0
28-Nov-2023 70.00 71.00 68.00 69.00 2,506,400 0
27-Nov-2023 68.00 71.00 67.00 70.00 10,967,400 0
24-Nov-2023 69.00 69.00 67.00 68.00 3,012,200 0
23-Nov-2023 63.00 70.00 63.00 69.00 5,310,800 0
22-Nov-2023 70.00 71.00 69.00 70.00 2,255,000 0
21-Nov-2023 71.00 71.00 69.00 70.00 4,177,800 0
20-Nov-2023 72.00 72.00 70.00 70.00 2,549,800 0
17-Nov-2023 72.00 73.00 69.00 71.00 6,094,400 0
16-Nov-2023 72.00 73.00 71.00 72.00 2,565,500 0
15-Nov-2023 73.00 74.00 71.00 72.00 11,784,200 0
14-Nov-2023 72.00 76.00 71.00 72.00 17,057,000 0
13-Nov-2023 71.00 74.00 71.00 71.00 13,139,200 0
10-Nov-2023 72.00 73.00 71.00 71.00 3,821,800 0
09-Nov-2023 73.00 75.00 72.00 72.00 6,729,200 0
08-Nov-2023 75.00 75.00 68.00 73.00 5,238,000 0
07-Nov-2023 75.00 77.00 73.00 75.00 9,651,500 0
06-Nov-2023 75.00 78.00 75.00 75.00 16,043,400 0
03-Nov-2023 73.00 76.00 73.00 75.00 8,725,500 0
02-Nov-2023 73.00 74.00 72.00 73.00 6,015,800 0
01-Nov-2023 73.00 77.00 72.00 73.00 43,930,900 0
31-Oct-2023 74.00 77.00 72.00 73.00 32,478,600 0
30-Oct-2023 65.00 75.00 65.00 73.00 12,137,900 0
27-Oct-2023 73.00 76.00 71.00 72.00 11,490,000 0
26-Oct-2023 74.00 78.00 71.00 73.00 31,651,800 0
25-Oct-2023 73.00 80.00 72.00 73.00 23,198,100 0
24-Oct-2023 75.00 83.00 74.00 78.00 141,423,500 0
23-Oct-2023 81.00 83.00 81.00 81.00 81,876,300 0
20-Oct-2023 87.00 93.00 81.00 90.00 191,081,600 0
19-Oct-2023 87.00 88.00 76.00 85.00 344,060,000 0
18-Oct-2023 66.00 80.00 66.00 80.00 120,213,100 0
17-Oct-2023 74.00 75.00 73.00 73.00 13,006,800 0
16-Oct-2023 77.00 84.00 72.00 74.00 134,705,700 0
13-Oct-2023 79.00 81.00 77.00 77.00 11,810,900 0
12-Oct-2023 80.00 82.00 79.00 79.00 7,122,500 0
11-Oct-2023 80.00 83.00 78.00 79.00 28,780,400 0
10-Oct-2023 79.00 83.00 79.00 80.00 33,966,600 0
09-Oct-2023 78.00 82.00 77.00 79.00 13,310,400 0
06-Oct-2023 78.00 80.00 77.00 78.00 3,767,700 0
05-Oct-2023 76.00 80.00 76.00 78.00 18,852,900 0
04-Oct-2023 80.00 82.00 75.00 77.00 55,772,900 0
03-Oct-2023 83.00 87.00 80.00 80.00 90,991,300 0
02-Oct-2023 80.00 84.00 77.00 83.00 16,440,300 0
29-Sep-2023 82.00 83.00 80.00 80.00 10,814,500 0
27-Sep-2023 79.00 82.00 78.00 82.00 12,585,400 0
26-Sep-2023 80.00 81.00 78.00 79.00 14,494,000 0
25-Sep-2023 79.00 83.00 78.00 80.00 22,739,900 0
22-Sep-2023 83.00 84.00 79.00 79.00 21,958,100 0
21-Sep-2023 82.00 85.00 80.00 83.00 96,371,800 0
20-Sep-2023 74.00 80.00 71.00 80.00 61,736,500 0
19-Sep-2023 75.00 75.00 72.00 73.00 6,159,000 0
18-Sep-2023 75.00 76.00 73.00 75.00 5,643,400 0
15-Sep-2023 75.00 77.00 73.00 75.00 6,139,500 0
14-Sep-2023 78.00 81.00 71.00 75.00 39,093,600 0
13-Sep-2023 80.00 83.00 76.00 78.00 30,336,400 0
12-Sep-2023 78.00 83.00 78.00 80.00 32,635,100 0
11-Sep-2023 77.00 79.00 76.00 78.00 10,954,900 0
08-Sep-2023 76.00 79.00 75.00 77.00 9,959,600 0
07-Sep-2023 74.00 80.00 73.00 76.00 46,622,600 0
06-Sep-2023 76.00 78.00 73.00 74.00 14,035,800 0
05-Sep-2023 77.00 79.00 74.00 76.00 25,662,700 0
04-Sep-2023 74.00 81.00 73.00 76.00 39,959,700 0
01-Sep-2023 74.00 75.00 71.00 74.00 10,176,300 0
31-Aug-2023 77.00 78.00 74.00 74.00 8,347,900 0
30-Aug-2023 73.00 77.00 73.00 76.00 10,972,000 0
29-Aug-2023 73.00 74.00 72.00 73.00 4,229,700 0