PT Mahaka Media Tbk (IDX:ABBA)
Indonesia · Delayed Price · Currency is IDR 38.00
0.00 (0.00%)
May 20, 2026, 9:55 AM WIB
PT Mahaka Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 570,800 |
| May 18, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 96,600 |
| May 13, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 179,600 |
| May 12, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 684,100 |
| May 11, 2026 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -7.14% | 615,800 |
| May 8, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 345,800 |
| May 7, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 203,600 |
| May 6, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 138,000 |
| May 5, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 397,200 |
| May 4, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 1,000,500 |
| Apr 30, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 306,800 |
| Apr 29, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 446,700 |
| Apr 28, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 4.65% | 3,287,100 |
| Apr 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 2,028,100 |
| Apr 24, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 230,600 |
| Apr 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,257,600 |
| Apr 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 840,700 |
| Apr 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 300,100 |
| Apr 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 176,900 |
| Apr 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 211,200 |
| Apr 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 360,300 |
| Apr 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 393,200 |
| Apr 14, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 858,200 |
| Apr 13, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 1,443,800 |
| Apr 10, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 191,500 |
| Apr 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 119,700 |
| Apr 8, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 118,700 |
| Apr 7, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 105,200 |
| Apr 6, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 111,900 |
| Apr 2, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 630,100 |
| Apr 1, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 7.14% | 311,500 |
| Mar 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 337,500 |
| 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% | 321,000 |
| 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 |