Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,866.66 +2,729.14 (+4.61%) CMC Crypto 200
1,339.00 +62.02 (+4.86%)
PT Mahaka Media Tbk (ABBA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 1,887,600 |
| 02 May 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 439,900 |
| 30 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 442,800 |
| 29 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,267,800 |
| 26 Apr 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3,291,800 |
| 25 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,746,000 |
| 24 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,040,900 |
| 23 Apr 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1,405,800 |
| 22 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 339,400 |
| 19 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 465,800 |
| 18 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6,127,800 |
| 17 Apr 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 6,347,900 |
| 16 Apr 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 2,068,300 |
| 05 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,635,600 |
| 04 Apr 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2,001,300 |
| 03 Apr 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 3,018,100 |
| 02 Apr 2024 | 28.00 | 34.00 | 28.00 | 34.00 | 34.00 | 9,721,200 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 725,900 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2,072,600 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 12,850,600 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,917,500 |
| 25 Mar 2024 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | 6,263,400 |
| 22 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,742,100 |
| 21 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 897,500 |
| 20 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,432,900 |
| 19 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 11,157,500 |
| 18 Mar 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,132,400 |
| 15 Mar 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 20,326,300 |
| 14 Mar 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,942,100 |
| 13 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 5,094,100 |
| 08 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,764,000 |
| 07 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,363,700 |
| 06 Mar 2024 | 54.00 | 55.00 | 51.00 | 51.00 | 51.00 | 47,519,200 |
| 05 Mar 2024 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 26,251,800 |
| 04 Mar 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 9,013,300 |
| 01 Mar 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 3,987,900 |
| 29 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 8,553,100 |
| 28 Feb 2024 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 50,696,300 |
| 27 Feb 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 37,215,100 |
| 26 Feb 2024 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 20,102,900 |
| 23 Feb 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 23,618,000 |
| 22 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7,438,200 |
| 21 Feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 12,495,300 |
| 20 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,629,600 |
| 19 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 6,908,800 |
| 16 Feb 2024 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | 7,384,300 |
| 15 Feb 2024 | 54.00 | 58.00 | 53.00 | 53.00 | 53.00 | 46,501,400 |
| 13 Feb 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 8,011,800 |
| 12 Feb 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 7,727,000 |
| 07 Feb 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 2,673,700 |
| 06 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 439,400 |
| 05 Feb 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 32,614,900 |
| 02 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 246,800 |
| 01 Feb 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 11,104,000 |
| 31 Jan 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 622,200 |
| 30 Jan 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 7,238,300 |
| 29 Jan 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 27,007,600 |
| 26 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 6,412,800 |
| 25 Jan 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 6,379,000 |
| 24 Jan 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 21,437,900 |
| 23 Jan 2024 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 64,886,400 |
| 22 Jan 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 15,007,600 |
| 19 Jan 2024 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | 38,590,300 |
| 18 Jan 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 5,281,800 |
| 17 Jan 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 864,500 |
| 16 Jan 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 4,905,100 |
| 15 Jan 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 656,200 |
| 12 Jan 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,794,100 |
| 11 Jan 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 681,600 |
| 10 Jan 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,064,000 |
| 09 Jan 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,534,500 |
| 08 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 864,300 |
| 05 Jan 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 15,631,700 |
| 04 Jan 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 979,500 |
| 03 Jan 2024 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3,231,500 |
| 02 Jan 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 2,353,800 |
| 29 Dec 2023 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 55,315,100 |
| 28 Dec 2023 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1,131,500 |
| 27 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 4,148,700 |
| 22 Dec 2023 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,711,300 |
| 21 Dec 2023 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 3,300,900 |
| 20 Dec 2023 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | 27,468,100 |
| 19 Dec 2023 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,672,000 |
| 18 Dec 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,714,900 |
| 15 Dec 2023 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 42,410,400 |
| 14 Dec 2023 | 51.00 | 57.00 | 51.00 | 51.00 | 51.00 | 37,693,700 |
| 13 Dec 2023 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 8,703,900 |
| 12 Dec 2023 | 63.00 | 65.00 | 57.00 | 57.00 | 57.00 | 31,211,700 |
| 11 Dec 2023 | 59.00 | 66.00 | 59.00 | 63.00 | 63.00 | 18,308,300 |
| 08 Dec 2023 | 68.00 | 70.00 | 64.00 | 65.00 | 65.00 | 23,273,600 |
| 07 Dec 2023 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | 11,180,600 |
| 06 Dec 2023 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 4,205,600 |
| 05 Dec 2023 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 6,479,000 |
| 04 Dec 2023 | 67.00 | 71.00 | 67.00 | 69.00 | 69.00 | 42,616,400 |
| 01 Dec 2023 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 4,572,700 |
| 30 Nov 2023 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 6,730,900 |
| 29 Nov 2023 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 4,827,700 |
| 28 Nov 2023 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 2,506,400 |
| 27 Nov 2023 | 68.00 | 71.00 | 67.00 | 70.00 | 70.00 | 10,967,400 |
| 24 Nov 2023 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 3,012,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.