Italia markets closed

PT Mahaka Media Tbk (ABBA.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
20,00-1,00 (-4,76%)
Alla chiusura: 04:04PM WIB
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202421,0021,0020,0020,0020,001.586.000
13 giu 202421,0021,0021,0021,0021,00524.000
12 giu 202421,0021,0021,0021,0021,00938.200
11 giu 202422,0022,0022,0022,0022,00742.500
10 giu 202424,0024,0023,0023,0023,00887.700
07 giu 202424,0024,0024,0024,0024,00409.400
06 giu 202425,0025,0025,0025,0025,00466.200
05 giu 202427,0027,0026,0026,0026,001.176.000
04 giu 202427,0027,0027,0027,0027,00262.500
03 giu 202429,0029,0028,0028,0028,00501.800
31 mag 202429,0029,0029,0029,0029,0050.900
30 mag 202429,0029,0028,0029,0029,0060.500
29 mag 202429,0029,0028,0029,0029,00734.500
28 mag 202429,0030,0029,0030,0030,00178.500
27 mag 202429,0029,0029,0029,0029,00753.900
22 mag 202430,0030,0029,0030,0030,0041.900
21 mag 202430,0030,0030,0030,0030,00642.500
20 mag 202430,0030,0030,0030,0030,00209.200
17 mag 202430,0030,0030,0030,0030,00144.700
16 mag 202430,0031,0030,0030,0030,00758.400
15 mag 202429,0029,0029,0029,0029,00840.600
14 mag 202430,0030,0029,0029,0029,00786.600
13 mag 202430,0030,0030,0030,0030,00273.000
08 mag 202430,0030,0030,0030,0030,00301.000
07 mag 202429,0030,0029,0030,0030,00425.200
06 mag 202430,0030,0030,0030,0030,00656.400
03 mag 202430,0030,0029,0029,0029,001.887.600
02 mag 202428,0029,0028,0029,0029,00439.900
30 apr 202429,0029,0029,0029,0029,00442.800
29 apr 202429,0029,0029,0029,0029,004.267.800
26 apr 202429,0030,0029,0029,0029,003.291.800
25 apr 202429,0029,0029,0029,0029,004.746.000
24 apr 202429,0029,0029,0029,0029,002.040.900
23 apr 202428,0029,0028,0029,0029,001.405.800
22 apr 202427,0027,0027,0027,0027,00339.400
19 apr 202427,0027,0027,0027,0027,00465.800
18 apr 202427,0027,0027,0027,0027,006.127.800
17 apr 202431,0031,0030,0030,0030,006.347.900
16 apr 202434,0034,0033,0033,0033,002.068.300
05 apr 202435,0035,0035,0035,0035,001.635.600
04 apr 202435,0036,0035,0036,0036,002.001.300
03 apr 202434,0035,0034,0035,0035,003.018.100
02 apr 202428,0034,0028,0034,0034,009.721.200
01 apr 202431,0031,0031,0031,0031,00725.900
28 mar 202434,0034,0034,0034,0034,002.072.600
27 mar 202437,0037,0037,0037,0037,0012.850.600
26 mar 202441,0041,0041,0041,0041,001.917.500
25 mar 202450,0050,0045,0045,0045,006.263.400
22 mar 202451,0051,0050,0051,0051,001.742.100
21 mar 202450,0051,0050,0050,0050,00897.500
20 mar 202451,0051,0050,0050,0050,003.432.900
19 mar 202451,0052,0050,0051,0051,0011.157.500
18 mar 202450,0052,0050,0051,0051,001.132.400
15 mar 202452,0052,0050,0051,0051,0020.326.300
14 mar 202451,0052,0050,0052,0052,002.942.100
13 mar 202452,0052,0051,0051,0051,005.094.100
08 mar 202451,0052,0051,0052,0052,001.764.000
07 mar 202452,0052,0051,0052,0052,001.363.700
06 mar 202454,0055,0051,0051,0051,0047.519.200
05 mar 202451,0054,0051,0053,0053,0026.251.800
04 mar 202451,0053,0051,0051,0051,009.013.300
01 mar 202452,0053,0051,0051,0051,003.987.900
29 feb 202453,0053,0052,0052,0052,008.553.100
28 feb 202453,0056,0052,0053,0053,0050.696.300
27 feb 202452,0055,0052,0053,0053,0037.215.100
26 feb 202451,0054,0051,0051,0051,0020.102.900
23 feb 202451,0053,0050,0051,0051,0023.618.000
22 feb 202451,0052,0050,0051,0051,007.438.200
21 feb 202452,0052,0050,0051,0051,0012.495.300
20 feb 202452,0052,0051,0052,0052,001.629.600
19 feb 202452,0053,0051,0052,0052,006.908.800
16 feb 202453,0055,0052,0052,0052,007.384.300
15 feb 202454,0058,0053,0053,0053,0046.501.400
13 feb 202451,0053,0051,0053,0053,008.011.800
12 feb 202451,0053,0051,0052,0052,007.727.000
07 feb 202452,0053,0051,0051,0051,002.673.700
06 feb 202452,0053,0051,0052,0052,00439.400
05 feb 202451,0053,0051,0052,0052,0032.614.900
02 feb 202452,0052,0051,0051,0051,00246.800
01 feb 202451,0052,0050,0052,0052,0011.104.000
31 gen 202452,0052,0050,0051,0051,00622.200
30 gen 202452,0053,0050,0051,0051,007.238.300
29 gen 202451,0053,0050,0051,0051,0027.007.600
26 gen 202452,0052,0051,0051,0051,006.412.800
25 gen 202451,0053,0051,0052,0052,006.379.000
24 gen 202451,0053,0050,0051,0051,0021.437.900
23 gen 202451,0054,0050,0052,0052,0064.886.400
22 gen 202452,0053,0050,0051,0051,0015.007.600
19 gen 202452,0055,0051,0052,0052,0038.590.300
18 gen 202453,0053,0051,0052,0052,005.281.800
17 gen 202453,0053,0052,0053,0053,00864.500
16 gen 202453,0054,0052,0053,0053,004.905.100
15 gen 202454,0054,0052,0053,0053,00656.200
12 gen 202453,0054,0052,0054,0054,001.794.100
11 gen 202454,0054,0053,0054,0054,00681.600
10 gen 202453,0054,0052,0054,0054,001.064.000
09 gen 202455,0055,0053,0053,0053,001.534.500
08 gen 202455,0055,0054,0054,0054,00864.300
05 gen 202454,0055,0053,0055,0055,0015.631.700
04 gen 202454,0054,0053,0054,0054,00979.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...