PT Mahaka Media Tbk (IDX:ABBA)
Indonesia · Delayed Price · Currency is IDR 61.00
-3.00 (-4.69%)
Oct 27, 2025, 4:10 PM WIB
PT Mahaka Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 2,094,100 |
| Oct 24, 2025 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 3,556,300 |
| Oct 23, 2025 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 8.77% | 9,061,900 |
| Oct 22, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -5.00% | 3,018,200 |
| Oct 21, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -7.69% | 9,519,600 |
| Oct 20, 2025 | 72.00 | 72.00 | 65.00 | 65.00 | 65.00 | -2.99% | 4,236,100 |
| Oct 17, 2025 | 59.00 | 68.00 | 59.00 | 67.00 | 67.00 | 3.08% | 17,381,600 |
| Oct 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 11,371,000 |
| Oct 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -10.00% | 5,391,500 |
| Oct 14, 2025 | 67.00 | 80.00 | 67.00 | 80.00 | 80.00 | 9.59% | 21,568,600 |
| Oct 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -9.88% | 17,335,600 |
| Oct 10, 2025 | 89.00 | 90.00 | 81.00 | 81.00 | 81.00 | -8.99% | 12,164,500 |
| Oct 9, 2025 | 97.00 | 97.00 | 89.00 | 89.00 | 89.00 | - | 30,273,100 |
| Oct 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 30,752,600 |
| Oct 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 19,111,400 |
| Oct 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 38,958,600 |
| Oct 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 10,243,300 |
| Oct 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 10,342,600 |
| Oct 1, 2025 | 52.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 10,714,500 |
| Sep 30, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 5,234,400 |
| Sep 29, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 5,418,500 |
| Sep 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 16,073,200 |
| Sep 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 4,187,300 |
| Sep 24, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -9.72% | 9,131,800 |
| Sep 23, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 5.88% | 18,503,300 |
| Sep 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 15,265,800 |
| Sep 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 37,182,300 |
| Sep 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 14,440,800 |
| Sep 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 14,472,000 |
| Sep 16, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 8.33% | 9,521,800 |
| Sep 15, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 6.67% | 2,788,600 |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 2,930,500 |
| Sep 11, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 705,000 |
| Sep 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,143,100 |
| Sep 9, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 1,088,100 |
| Sep 8, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,369,000 |
| Sep 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,293,800 |
| Sep 3, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 734,200 |
| Sep 2, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,608,400 |
| Sep 1, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 821,800 |
| Aug 29, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | -2.33% | 1,840,200 |
| Aug 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,764,600 |
| Aug 27, 2025 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,490,700 |
| Aug 26, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 2,089,600 |
| Aug 25, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 3,591,300 |
| Aug 22, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,021,700 |
| Aug 21, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 1,736,200 |
| Aug 20, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 2,449,200 |
| Aug 19, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 1,339,000 |
| Aug 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 616,200 |