PT Mahaka Media Tbk ( ABBA.JK) - Price History
Monthly price history for ABBA.JK (PT Mahaka Media Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR35 | IDR35 |
| May 2026 | IDR36 | IDR36 |
| April 2026 | IDR42 | IDR42 |
| March 2026 | IDR42 | IDR42 |
| February 2026 | IDR50 | IDR50 |
| January 2026 | IDR51 | IDR51 |
| December 2025 | IDR55 | IDR55 |
| November 2025 | IDR55 | IDR55 |
| October 2025 | IDR59 | IDR59 |
| September 2025 | IDR52 | IDR52 |
| August 2025 | IDR42 | IDR42 |
| July 2025 | IDR37 | IDR37 |
| June 2025 | IDR37 | IDR37 |
| May 2025 | IDR37 | IDR37 |
| April 2025 | IDR33 | IDR33 |
| March 2025 | IDR17 | IDR17 |
| February 2025 | IDR19 | IDR19 |
| January 2025 | IDR23 | IDR23 |
| December 2024 | IDR26 | IDR26 |
| November 2024 | IDR26 | IDR26 |
| October 2024 | IDR29 | IDR29 |
| September 2024 | IDR36 | IDR36 |
| August 2024 | IDR31 | IDR31 |
| July 2024 | IDR30 | IDR30 |
| June 2024 | IDR19 | IDR19 |
| May 2024 | IDR29 | IDR29 |
| April 2024 | IDR29 | IDR29 |
| March 2024 | IDR34 | IDR34 |
| February 2024 | IDR52 | IDR52 |
| January 2024 | IDR51 | IDR51 |
| December 2023 | IDR52 | IDR52 |
| November 2023 | IDR68 | IDR68 |
| October 2023 | IDR73 | IDR73 |
| September 2023 | IDR80 | IDR80 |
| August 2023 | IDR74 | IDR74 |
| July 2023 | IDR84 | IDR84 |
| June 2023 | IDR91 | IDR91 |
| May 2023 | IDR92 | IDR92 |
| April 2023 | IDR108 | IDR108 |
| March 2023 | IDR115 | IDR115 |
| February 2023 | IDR129 | IDR129 |
| January 2023 | IDR126 | IDR126 |
| December 2022 | IDR151 | IDR151 |
| November 2022 | IDR177 | IDR177 |
| October 2022 | IDR187 | IDR187 |
| September 2022 | IDR214 | IDR214 |
| August 2022 | IDR248 | IDR248 |
| July 2022 | IDR240 | IDR240 |
| June 2022 | IDR232 | IDR232 |
| May 2022 | IDR193 | IDR193 |
| April 2022 | IDR208 | IDR208 |
| March 2022 | IDR286 | IDR286 |
| February 2022 | IDR308 | IDR308 |
| January 2022 | IDR247.90 | IDR247.90 |
| December 2021 | IDR281.27 | IDR281.27 |
| November 2021 | IDR317.82 | IDR317.82 |
| October 2021 | IDR401.24 | IDR401.24 |
| September 2021 | IDR425.08 | IDR425.08 |
| August 2021 | IDR524.40 | IDR524.40 |
| July 2021 | IDR476.72 | IDR476.72 |
| June 2021 | IDR189.10 | IDR189.10 |
| May 2021 | IDR195.46 | IDR195.46 |
| April 2021 | IDR204.99 | IDR204.99 |
| March 2021 | IDR138.25 | IDR138.25 |
| February 2021 | IDR58.80 | IDR58.80 |
| January 2021 | IDR44.49 | IDR44.49 |
| December 2020 | IDR65.15 | IDR65.15 |
| November 2020 | IDR56.41 | IDR56.41 |
| October 2020 | IDR39.73 | IDR39.73 |
| September 2020 | IDR39.73 | IDR39.73 |
| August 2020 | IDR39.73 | IDR39.73 |
| July 2020 | IDR39.73 | IDR39.73 |
| June 2020 | IDR39.73 | IDR39.73 |
| May 2020 | IDR39.73 | IDR39.73 |
| April 2020 | IDR39.73 | IDR39.73 |
| March 2020 | IDR40.52 | IDR40.52 |
| February 2020 | IDR39.73 | IDR39.73 |
| January 2020 | IDR60.38 | IDR60.38 |
| December 2019 | IDR84.22 | IDR84.22 |
| November 2019 | IDR90.58 | IDR90.58 |
| October 2019 | IDR114.41 | IDR114.41 |
| September 2019 | IDR104.88 | IDR104.88 |
| August 2019 | IDR112.03 | IDR112.03 |
| July 2019 | IDR123.15 | IDR123.15 |
| June 2019 | IDR139.04 | IDR139.04 |
| May 2019 | IDR105.67 | IDR105.67 |
| April 2019 | IDR108.85 | IDR108.85 |
| March 2019 | IDR70.71 | IDR70.71 |
| February 2019 | IDR80.25 | IDR80.25 |
| January 2019 | IDR87.40 | IDR87.40 |
| December 2018 | IDR76.28 | IDR76.28 |
| November 2018 | IDR58 | IDR58 |
| October 2018 | IDR80.25 | IDR80.25 |
| September 2018 | IDR134.28 | IDR134.28 |
| August 2018 | IDR39.73 | IDR39.73 |
| July 2018 | IDR39.73 | IDR39.73 |
| June 2018 | IDR39.73 | IDR39.73 |
| May 2018 | IDR48.47 | IDR48.47 |
| April 2018 | IDR63.56 | IDR63.56 |
| March 2018 | IDR39.73 | IDR39.73 |
| February 2018 | IDR39.73 | IDR39.73 |
| January 2018 | IDR39.73 | IDR39.73 |
| December 2017 | IDR39.73 | IDR39.73 |
| November 2017 | IDR39.73 | IDR39.73 |
| October 2017 | IDR39.73 | IDR39.73 |
| September 2017 | IDR39.73 | IDR39.73 |
| August 2017 | IDR39.73 | IDR39.73 |
| July 2017 | IDR39.73 | IDR39.73 |
| June 2017 | IDR39.73 | IDR39.73 |
| May 2017 | IDR39.73 | IDR39.73 |
| April 2017 | IDR39.73 | IDR39.73 |
| March 2017 | IDR39.73 | IDR39.73 |
| February 2017 | IDR39.73 | IDR39.73 |
| January 2017 | IDR39.73 | IDR39.73 |
| December 2016 | IDR39.73 | IDR39.73 |
| November 2016 | IDR39.73 | IDR39.73 |
| October 2016 | IDR39.73 | IDR39.73 |
| September 2016 | IDR39.73 | IDR39.73 |
| August 2016 | IDR39.73 | IDR39.73 |
| July 2016 | IDR39.73 | IDR39.73 |
| June 2016 | IDR39.73 | IDR39.73 |
| May 2016 | IDR39.73 | IDR39.73 |
| April 2016 | IDR39.73 | IDR39.73 |
| March 2016 | IDR39.73 | IDR39.73 |
| February 2016 | IDR39.73 | IDR39.73 |
| January 2016 | IDR39.73 | IDR39.73 |
| December 2015 | IDR39.73 | IDR39.73 |
| November 2015 | IDR39.73 | IDR39.73 |
| October 2015 | IDR39.73 | IDR39.73 |
| September 2015 | IDR41.32 | IDR41.32 |
| August 2015 | IDR39.73 | IDR39.73 |
| July 2015 | IDR39.73 | IDR39.73 |
| June 2015 | IDR39.73 | IDR39.73 |
| May 2015 | IDR39.73 | IDR39.73 |
| April 2015 | IDR40.52 | IDR40.52 |
| March 2015 | IDR42.11 | IDR42.11 |
| February 2015 | IDR47.67 | IDR47.67 |
| January 2015 | IDR46.88 | IDR46.88 |
| December 2014 | IDR48.47 | IDR48.47 |
| November 2014 | IDR52.44 | IDR52.44 |
| October 2014 | IDR56.41 | IDR56.41 |
| September 2014 | IDR53.23 | IDR53.23 |
| August 2014 | IDR57.21 | IDR57.21 |
| July 2014 | IDR64.36 | IDR64.36 |
| June 2014 | IDR63.56 | IDR63.56 |
| May 2014 | IDR63.56 | IDR63.56 |
| April 2014 | IDR63.56 | IDR63.56 |
| March 2014 | IDR63.56 | IDR63.56 |
| February 2014 | IDR76.28 | IDR76.28 |
| January 2014 | IDR77.07 | IDR77.07 |
| December 2013 | IDR79.45 | IDR79.45 |
| November 2013 | IDR64.36 | IDR64.36 |
| October 2013 | IDR65.95 | IDR65.95 |
| September 2013 | IDR67.54 | IDR67.54 |
| August 2013 | IDR59.59 | IDR59.59 |
| July 2013 | IDR64.36 | IDR64.36 |
| June 2013 | IDR67.54 | IDR67.54 |
| May 2013 | IDR69.12 | IDR69.12 |
| April 2013 | IDR71.51 | IDR71.51 |
| March 2013 | IDR81.84 | IDR81.84 |
| February 2013 | IDR61.18 | IDR61.18 |
| January 2013 | IDR61.97 | IDR61.97 |
| December 2012 | IDR63.56 | IDR63.56 |
| November 2012 | IDR62.77 | IDR62.77 |
| October 2012 | IDR69.92 | IDR69.92 |
| September 2012 | IDR77.07 | IDR77.07 |
| August 2012 | IDR72.30 | IDR72.30 |
| July 2012 | IDR75.48 | IDR75.48 |
| June 2012 | IDR76.28 | IDR76.28 |
| May 2012 | IDR82.63 | IDR82.63 |
| April 2012 | IDR99.32 | IDR99.32 |
| March 2012 | IDR103.29 | IDR103.29 |
| February 2012 | IDR107.26 | IDR107.26 |
| January 2012 | IDR91.37 | IDR91.37 |
| December 2011 | IDR94.55 | IDR94.55 |
| November 2011 | IDR96.14 | IDR96.14 |
| October 2011 | IDR102.50 | IDR102.50 |
| September 2011 | IDR89.78 | IDR89.78 |
| August 2011 | IDR116.80 | IDR116.80 |
| July 2011 | IDR124.74 | IDR124.74 |
| June 2011 | IDR128.72 | IDR128.72 |
| May 2011 | IDR150.96 | IDR150.96 |
| April 2011 | IDR158.11 | IDR158.11 |
| March 2011 | IDR158.11 | IDR158.11 |
| February 2011 | IDR186.72 | IDR186.72 |
| January 2011 | IDR116 | IDR116 |
| December 2010 | IDR222.47 | IDR222.47 |
| November 2010 | IDR68.33 | IDR68.33 |
| October 2010 | IDR65.15 | IDR65.15 |
| September 2010 | IDR69.92 | IDR69.92 |
| August 2010 | IDR73.89 | IDR73.89 |
| July 2010 | IDR74.69 | IDR74.69 |
| June 2010 | IDR73.89 | IDR73.89 |
| May 2010 | IDR76.28 | IDR76.28 |
| April 2010 | IDR79.45 | IDR79.45 |
| March 2010 | IDR58 | IDR58 |
| February 2010 | IDR43.70 | IDR43.70 |
| January 2010 | IDR46.88 | IDR46.88 |
| December 2009 | IDR46.88 | IDR46.88 |
| November 2009 | IDR46.08 | IDR46.08 |
| October 2009 | IDR47.67 | IDR47.67 |
| September 2009 | IDR61.18 | IDR61.18 |
| August 2009 | IDR61.97 | IDR61.97 |
| July 2009 | IDR95.34 | IDR95.34 |
| June 2009 | IDR95.34 | IDR95.34 |
| May 2009 | IDR146.99 | IDR146.99 |
| April 2009 | IDR111.24 | IDR111.24 |
| March 2009 | IDR111.24 | IDR111.24 |
| February 2009 | IDR111.24 | IDR111.24 |
| January 2009 | IDR111.24 | IDR111.24 |
| December 2008 | IDR111.24 | IDR111.24 |
| November 2008 | IDR103.29 | IDR103.29 |
| October 2008 | IDR103.29 | IDR103.29 |
| September 2008 | IDR175 | IDR175 |
| August 2008 | IDR150.96 | IDR150.96 |
| July 2008 | IDR150.96 | IDR150.96 |
| June 2008 | IDR140.63 | IDR140.63 |
| May 2008 | IDR137.46 | IDR137.46 |
| April 2008 | IDR66.74 | IDR66.74 |
| March 2008 | IDR119.98 | IDR119.98 |
| February 2008 | IDR158.91 | IDR158.91 |
| January 2008 | IDR158.91 | IDR158.91 |
| December 2007 | IDR182.74 | IDR182.74 |
| November 2007 | IDR124.74 | IDR124.74 |
| October 2007 | IDR162.88 | IDR162.88 |
| September 2007 | IDR238.36 | IDR238.36 |
| August 2007 | IDR158.91 | IDR158.91 |
| July 2007 | IDR186.72 | IDR186.72 |
| June 2007 | IDR186.72 | IDR186.72 |
| May 2007 | IDR182.74 | IDR182.74 |
| April 2007 | IDR182.74 | IDR182.74 |
| March 2007 | IDR198.64 | IDR198.64 |
| February 2007 | IDR190.69 | IDR190.69 |
| January 2007 | IDR198.64 | IDR198.64 |
| December 2006 | IDR198.64 | IDR198.64 |
| November 2006 | IDR198.64 | IDR198.64 |
| October 2006 | IDR198.64 | IDR198.64 |
| September 2006 | IDR198.64 | IDR198.64 |
| August 2006 | IDR198.64 | IDR198.64 |
| July 2006 | IDR198.64 | IDR198.64 |
| June 2006 | IDR198.64 | IDR198.64 |
| May 2006 | IDR218.50 | IDR218.50 |
| April 2006 | IDR218.50 | IDR218.50 |
| March 2006 | IDR218.50 | IDR218.50 |
| February 2006 | IDR218.50 | IDR218.50 |
| January 2006 | IDR218.50 | IDR218.50 |
| December 2005 | IDR218.50 | IDR218.50 |
| November 2005 | IDR218.50 | IDR218.50 |
| October 2005 | IDR218.50 | IDR218.50 |
| September 2005 | IDR218.50 | IDR218.50 |
| February 2005 | IDR275 | IDR275 |
| January 2005 | IDR275 | IDR275 |
| October 2004 | IDR222.22 | IDR222.22 |
| December 2002 | IDR203.70 | IDR203.70 |
| November 2002 | IDR200 | IDR200 |
| October 2002 | IDR200 | IDR200 |
| July 2002 | IDR198.15 | IDR198.15 |
| June 2002 | IDR200.86 | IDR200.86 |
| May 2002 | IDR203.58 | IDR203.58 |
| April 2002 | IDR135.72 | IDR135.72 |
ABBA.JK
Price: IDR35
52 week price:
Earnings Per Share: -1.33 IDR
P/E Ratio: -30.83
Exchange: JKT
Sector: Communication Services
Industry: Publishing
Market Capitalization: 161.4 billion