PT Mahaka Media Tbk (IDX:ABBA)
Indonesia · Delayed Price · Currency is IDR 44.00
+2.00 (4.76%)
Apr 1, 2026, 11:55 AM WIB
PT Mahaka Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | - | 5.00% | 146,300 |
| Mar 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 178,400 |
| Mar 27, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 188,900 |
| Mar 26, 2026 | 44.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 151,500 |
| Mar 25, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 443,700 |
| Mar 17, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 337,000 |
| Mar 16, 2026 | 42.00 | 42.00 | 37.00 | 39.00 | 39.00 | -4.88% | 985,200 |
| Mar 13, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 417,200 |
| Mar 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 156,400 |
| Mar 11, 2026 | 42.00 | 45.00 | 42.00 | 44.00 | 44.00 | 4.76% | 220,700 |
| Mar 10, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 244,000 |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 979,100 |
| Mar 6, 2026 | 48.00 | 48.00 | 43.00 | 44.00 | 44.00 | -2.22% | 428,300 |
| Mar 5, 2026 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | 1,977,500 |
| Mar 4, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 734,900 |
| Mar 3, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 2,247,300 |
| Mar 2, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 272,000 |
| Feb 27, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 633,000 |
| Feb 26, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 256,100 |
| Feb 25, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 591,600 |
| Feb 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 226,700 |
| Feb 23, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 302,000 |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 599,500 |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 460,700 |
| Feb 18, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 569,000 |
| Feb 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 706,000 |
| Feb 12, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 505,000 |
| Feb 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 830,600 |
| Feb 10, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 298,600 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 529,800 |
| Feb 6, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 260,300 |
| Feb 5, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 972,700 |
| Feb 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 661,700 |
| Feb 3, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 625,200 |
| Feb 2, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 645,600 |
| Jan 30, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 8.51% | 742,300 |
| Jan 29, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -7.84% | 2,314,700 |
| Jan 28, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -8.93% | 2,341,800 |
| Jan 27, 2026 | 57.00 | 57.00 | 52.00 | 56.00 | 56.00 | 5.66% | 2,232,900 |
| Jan 26, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 2,489,700 |
| Jan 23, 2026 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | -7.27% | 2,935,300 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 3,571,200 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -3.39% | 3,421,500 |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 6,817,400 |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 6,483,900 |
| Jan 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 7,009,600 |
| Jan 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 11,036,600 |
| Jan 13, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 9.09% | 14,119,300 |
| Jan 12, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 5,522,100 |
| Jan 9, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 2,609,700 |