PT Mahaka Media Tbk (IDX:ABBA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Mahaka Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | - | - | 327,300 |
| 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 |
| Jan 8, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 2,318,700 |
| Jan 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,376,700 |
| Jan 6, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 2,049,500 |
| Jan 5, 2026 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | -8.47% | 4,167,300 |
| Jan 2, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 7.27% | 2,829,000 |
| Dec 30, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 2,107,600 |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 870,300 |
| Dec 24, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 529,100 |
| Dec 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 373,800 |
| Dec 22, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4.08% | 1,518,500 |
| Dec 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 779,500 |
| Dec 18, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | -1.96% | 2,391,800 |
| Dec 17, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,251,900 |
| Dec 16, 2025 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | -3.70% | 1,344,700 |
| Dec 15, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -1.82% | 990,000 |
| Dec 12, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 1,150,200 |
| Dec 11, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,278,100 |