Price History - ABBA

Kembali ke Company
Ticker: ABBA
Company: Mahaka Media Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 74.00 76.00 73.00 73.00 3,134,000 0
25-Aug-2023 72.00 75.00 71.00 74.00 10,168,300 0
24-Aug-2023 73.00 73.00 71.00 71.00 1,729,300 0
23-Aug-2023 74.00 75.00 70.00 73.00 31,294,500 0
22-Aug-2023 73.00 74.00 72.00 74.00 3,565,900 0
21-Aug-2023 74.00 76.00 72.00 73.00 5,392,100 0
18-Aug-2023 74.00 75.00 74.00 74.00 2,380,700 0
16-Aug-2023 76.00 76.00 73.00 74.00 6,178,500 0
15-Aug-2023 77.00 80.00 75.00 75.00 7,545,300 0
14-Aug-2023 79.00 79.00 77.00 77.00 7,513,500 0
11-Aug-2023 79.00 80.00 78.00 79.00 3,931,400 0
10-Aug-2023 82.00 82.00 78.00 79.00 11,303,700 0
09-Aug-2023 82.00 82.00 81.00 81.00 3,510,600 0
08-Aug-2023 81.00 83.00 80.00 81.00 7,345,200 0
07-Aug-2023 82.00 83.00 80.00 81.00 4,766,600 0
04-Aug-2023 82.00 84.00 81.00 82.00 6,183,600 0
03-Aug-2023 80.00 86.00 80.00 82.00 11,294,100 0
02-Aug-2023 82.00 84.00 80.00 82.00 2,823,300 0
01-Aug-2023 85.00 87.00 82.00 82.00 7,751,700 0
31-Jul-2023 82.00 88.00 77.00 84.00 24,202,400 0
28-Jul-2023 93.00 95.00 83.00 84.00 59,162,000 0
27-Jul-2023 90.00 97.00 89.00 92.00 59,278,000 0
26-Jul-2023 91.00 91.00 89.00 91.00 4,870,200 0
25-Jul-2023 91.00 92.00 90.00 90.00 4,724,900 0
24-Jul-2023 92.00 93.00 90.00 91.00 5,185,500 0
21-Jul-2023 91.00 92.00 90.00 90.00 1,608,500 0
20-Jul-2023 91.00 93.00 90.00 91.00 3,408,300 0
18-Jul-2023 95.00 95.00 91.00 91.00 3,090,500 0
17-Jul-2023 92.00 95.00 92.00 94.00 3,594,600 0
14-Jul-2023 93.00 96.00 91.00 92.00 4,975,700 0
13-Jul-2023 91.00 96.00 91.00 93.00 16,929,600 0
12-Jul-2023 90.00 92.00 90.00 90.00 4,600,200 0
11-Jul-2023 90.00 92.00 89.00 90.00 4,151,300 0
10-Jul-2023 89.00 91.00 89.00 89.00 1,936,600 0
07-Jul-2023 90.00 92.00 89.00 89.00 5,772,000 0
06-Jul-2023 90.00 93.00 89.00 90.00 7,907,900 0
05-Jul-2023 88.00 90.00 88.00 90.00 3,477,400 0
04-Jul-2023 93.00 96.00 89.00 90.00 12,050,600 0
03-Jul-2023 91.00 93.00 89.00 92.00 8,359,100 0
27-Jun-2023 91.00 91.00 89.00 91.00 3,672,300 0
26-Jun-2023 92.00 92.00 90.00 91.00 1,369,900 0
23-Jun-2023 93.00 93.00 90.00 91.00 2,021,600 0
22-Jun-2023 90.00 93.00 89.00 91.00 5,216,200 0
21-Jun-2023 90.00 93.00 90.00 90.00 4,214,300 0
20-Jun-2023 91.00 91.00 89.00 89.00 1,847,400 0
19-Jun-2023 91.00 92.00 90.00 91.00 1,446,600 0
16-Jun-2023 90.00 92.00 90.00 91.00 1,448,200 0
15-Jun-2023 95.00 95.00 89.00 90.00 16,529,300 0
14-Jun-2023 95.00 96.00 93.00 95.00 1,865,500 0
13-Jun-2023 97.00 98.00 94.00 95.00 6,282,200 0
12-Jun-2023 97.00 98.00 90.00 97.00 4,575,200 0
09-Jun-2023 99.00 101.00 97.00 97.00 3,715,700 0