PT Mahaka Media Tbk (IDX:ABBA)
Indonesia · Delayed Price · Currency is IDR 54.00
0.00 (0.00%)
Sep 29, 2025, 9:55 AM WIB
PT Mahaka Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 12,560,300 |
| 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 |
| Aug 14, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 932,400 |
| Aug 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 1,076,100 |
| Aug 12, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 174,900 |
| Aug 11, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 486,800 |
| Aug 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 82,800 |
| Aug 7, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 552,300 |
| Aug 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 50,300 |
| Aug 5, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 130,400 |
| Aug 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 57,900 |
| Aug 1, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 86,600 |
| Jul 31, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 51,900 |
| Jul 30, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 75,000 |
| Jul 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,760,300 |
| Jul 28, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 3,367,800 |
| Jul 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 441,000 |
| Jul 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,005,700 |
| Jul 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,952,000 |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 2,369,000 |
| Jul 21, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 2,248,500 |
| Jul 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 2,743,600 |
| Jul 17, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 491,700 |