Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
04-Aug-2026 520.00 545.00 515.00 545.00 182,344,800 0
03-Aug-2026 520.00 520.00 505.00 515.00 72,975,500 0
31-Jul-2026 492.00 515.00 492.00 505.00 76,990,200 0
30-Jul-2026 484.00 496.00 484.00 488.00 50,653,500 0
29-Jul-2026 496.00 500.00 474.00 482.00 95,781,400 0
28-Jul-2026 500.00 505.00 496.00 496.00 41,461,800 0
27-Jul-2026 500.00 515.00 498.00 505.00 62,108,400 0
24-Jul-2026 530.00 530.00 500.00 505.00 101,970,900 0
23-Jul-2026 540.00 560.00 535.00 535.00 124,454,000 0
22-Jul-2026 540.00 555.00 525.00 535.00 112,368,200 0
21-Jul-2026 525.00 540.00 520.00 540.00 125,965,900 0
20-Jul-2026 515.00 525.00 515.00 525.00 58,486,900 0
17-Jul-2026 525.00 530.00 510.00 515.00 44,914,400 0
16-Jul-2026 525.00 530.00 515.00 525.00 48,812,000 0
15-Jul-2026 515.00 530.00 505.00 520.00 83,260,500 0
14-Jul-2026 500.00 520.00 496.00 510.00 89,404,900 0
13-Jul-2026 494.00 500.00 484.00 500.00 46,083,200 0
10-Jul-2026 505.00 505.00 490.00 494.00 42,645,700 0
09-Jul-2026 478.00 505.00 478.00 496.00 89,954,400 0
08-Jul-2026 505.00 505.00 478.00 478.00 86,779,700 0
07-Jul-2026 515.00 515.00 498.00 510.00 32,357,200 0
06-Jul-2026 520.00 525.00 500.00 510.00 44,780,500 0
03-Jul-2026 525.00 540.00 505.00 520.00 74,105,000 0
02-Jul-2026 510.00 525.00 505.00 520.00 83,549,300 0
01-Jul-2026 462.00 510.00 452.00 510.00 144,014,200 0
30-Jun-2026 494.00 496.00 462.00 462.00 112,998,300 0
29-Jun-2026 496.00 510.00 490.00 494.00 109,912,900 0
26-Jun-2026 510.00 515.00 484.00 496.00 99,767,000 0
25-Jun-2026 496.00 520.00 484.00 505.00 207,329,600 0
24-Jun-2026 525.00 545.00 490.00 492.00 147,390,200 0
23-Jun-2026 505.00 535.00 498.00 535.00 147,119,600 0
22-Jun-2026 545.00 545.00 505.00 505.00 122,341,600 0
19-Jun-2026 545.00 565.00 530.00 540.00 257,517,300 0
18-Jun-2026 515.00 540.00 505.00 535.00 152,990,400 0
17-Jun-2026 525.00 550.00 510.00 515.00 204,638,100 0
15-Jun-2026 496.00 545.00 494.00 510.00 384,052,700 0
12-Jun-2026 452.00 486.00 452.00 482.00 202,671,900 0
11-Jun-2026 468.00 478.00 442.00 448.00 161,354,500 0
10-Jun-2026 450.00 488.00 438.00 472.00 306,080,200 0
09-Jun-2026 440.00 460.00 424.00 450.00 225,055,500 0
08-Jun-2026 426.00 462.00 408.00 440.00 203,960,400 0
05-Jun-2026 434.00 454.00 430.00 434.00 186,244,100 0
04-Jun-2026 458.00 458.00 398.00 432.00 197,605,900 0
03-Jun-2026 474.00 478.00 426.00 444.00 174,554,000 0
02-Jun-2026 480.00 492.00 472.00 474.00 112,248,900 0
29-May-2026 476.00 494.00 464.00 478.00 160,493,900 0
28-May-2026 476.00 476.00 476.00 476.00 0 0
27-May-2026 476.00 476.00 476.00 476.00 0 0
26-May-2026 496.00 510.00 468.00 476.00 173,316,900 0
25-May-2026 486.00 510.00 472.00 496.00 377,112,300 0
22-May-2026 440.00 484.00 408.00 482.00 603,681,600 0
21-May-2026 468.00 472.00 424.00 440.00 234,624,600 0
20-May-2026 472.00 498.00 424.00 460.00 592,863,500 0
19-May-2026 550.00 550.00 464.00 476.00 721,706,300 0
18-May-2026 580.00 580.00 505.00 540.00 315,024,800 0
15-May-2026 585.00 585.00 585.00 585.00 0 0
14-May-2026 585.00 585.00 585.00 585.00 0 0
13-May-2026 600.00 615.00 585.00 585.00 88,114,700 0
12-May-2026 615.00 615.00 590.00 600.00 93,168,000 0
11-May-2026 585.00 665.00 560.00 615.00 233,415,500 0
08-May-2026 655.00 655.00 580.00 580.00 265,645,500 0
07-May-2026 655.00 670.00 635.00 655.00 105,380,200 0
06-May-2026 615.00 665.00 615.00 655.00 174,974,700 0
05-May-2026 670.00 680.00 615.00 615.00 228,463,800 0
04-May-2026 670.00 680.00 660.00 675.00 72,054,000 0
30-Apr-2026 690.00 690.00 640.00 675.00 227,934,500 0
29-Apr-2026 705.00 710.00 690.00 690.00 82,903,600 0
28-Apr-2026 685.00 710.00 670.00 705.00 132,576,400 0
27-Apr-2026 675.00 690.00 660.00 680.00 105,909,300 0
24-Apr-2026 680.00 695.00 645.00 660.00 236,008,000 0
23-Apr-2026 710.00 715.00 670.00 675.00 199,164,700 0
22-Apr-2026 735.00 740.00 700.00 705.00 189,416,500 0
21-Apr-2026 735.00 740.00 720.00 730.00 89,720,800 0
20-Apr-2026 760.00 770.00 725.00 730.00 142,004,900 0
17-Apr-2026 740.00 755.00 725.00 755.00 114,058,600 0
16-Apr-2026 750.00 760.00 725.00 735.00 134,173,600 0
15-Apr-2026 765.00 775.00 735.00 740.00 278,757,300 0
14-Apr-2026 745.00 760.00 735.00 745.00 222,640,300 0
13-Apr-2026 730.00 750.00 720.00 730.00 145,267,500 0
10-Apr-2026 755.00 760.00 740.00 745.00 98,108,100 0
09-Apr-2026 765.00 775.00 740.00 745.00 135,857,500 0
08-Apr-2026 715.00 795.00 715.00 780.00 215,401,400 0
07-Apr-2026 710.00 720.00 685.00 695.00 72,276,400 0
06-Apr-2026 720.00 740.00 705.00 710.00 66,045,400 0
02-Apr-2026 725.00 740.00 705.00 730.00 81,871,700 0
01-Apr-2026 745.00 765.00 730.00 730.00 197,448,900 0
31-Mar-2026 680.00 730.00 670.00 730.00 250,844,000 0
30-Mar-2026 655.00 685.00 640.00 680.00 87,785,900 0
27-Mar-2026 685.00 710.00 660.00 665.00 129,688,400 0
26-Mar-2026 740.00 750.00 685.00 690.00 179,233,800 0
25-Mar-2026 700.00 745.00 700.00 730.00 158,712,400 0
17-Mar-2026 705.00 725.00 690.00 700.00 175,615,900 0
16-Mar-2026 690.00 700.00 650.00 685.00 180,588,800 0
13-Mar-2026 720.00 720.00 670.00 705.00 189,280,300 0
12-Mar-2026 740.00 745.00 705.00 725.00 141,769,600 0
11-Mar-2026 755.00 770.00 730.00 740.00 184,266,400 0
10-Mar-2026 700.00 760.00 680.00 755.00 370,522,100 0
09-Mar-2026 660.00 690.00 630.00 660.00 278,837,200 0
06-Mar-2026 710.00 730.00 695.00 715.00 171,020,800 0
05-Mar-2026 745.00 780.00 725.00 725.00 308,519,100 0