Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
09-Oct-2026 474.00 478.00 470.00 474.00 52,026,900 0
08-Oct-2026 482.00 492.00 474.00 474.00 52,027,900 0
07-Oct-2026 494.00 494.00 480.00 482.00 65,761,700 0
06-Oct-2026 482.00 496.00 482.00 492.00 69,797,700 0
05-Oct-2026 474.00 486.00 472.00 482.00 67,775,800 0
02-Oct-2026 472.00 478.00 460.00 470.00 135,095,400 0
01-Oct-2026 486.00 492.00 468.00 476.00 112,289,300 0
30-Sep-2026 500.00 505.00 486.00 486.00 85,015,700 0
29-Sep-2026 496.00 505.00 480.00 500.00 104,738,100 0
28-Sep-2026 505.00 515.00 496.00 496.00 63,333,400 0
25-Sep-2026 510.00 515.00 500.00 500.00 60,521,400 0
24-Sep-2026 525.00 525.00 505.00 505.00 71,715,400 0
23-Sep-2026 505.00 535.00 505.00 525.00 88,739,400 0
22-Sep-2026 525.00 530.00 500.00 505.00 85,320,700 0
21-Sep-2026 545.00 545.00 520.00 525.00 97,951,300 0
18-Sep-2026 525.00 545.00 520.00 545.00 236,808,400 0
17-Sep-2026 515.00 530.00 505.00 520.00 123,655,900 0
16-Sep-2026 496.00 515.00 492.00 500.00 108,854,900 0
15-Sep-2026 505.00 510.00 496.00 496.00 64,350,000 0
14-Sep-2026 520.00 520.00 486.00 505.00 249,145,100 0
11-Sep-2026 520.00 525.00 510.00 520.00 89,371,800 0
10-Sep-2026 550.00 555.00 525.00 530.00 147,177,400 0
09-Sep-2026 560.00 565.00 545.00 550.00 175,864,700 0
08-Sep-2026 530.00 560.00 525.00 560.00 446,559,400 0
07-Sep-2026 525.00 530.00 510.00 510.00 104,017,500 0
04-Sep-2026 530.00 535.00 515.00 520.00 103,448,000 0
03-Sep-2026 530.00 540.00 525.00 530.00 102,859,900 0
02-Sep-2026 535.00 540.00 515.00 525.00 169,441,400 0
01-Sep-2026 550.00 570.00 535.00 535.00 153,194,200 0
31-Aug-2026 550.00 570.00 545.00 550.00 93,003,400 0
28-Aug-2026 570.00 575.00 550.00 555.00 71,481,900 0
27-Aug-2026 540.00 570.00 535.00 570.00 96,942,100 0
26-Aug-2026 565.00 595.00 545.00 545.00 239,088,200 0
24-Aug-2026 575.00 580.00 560.00 565.00 94,696,300 0
21-Aug-2026 570.00 585.00 560.00 565.00 137,586,100 0
20-Aug-2026 525.00 580.00 520.00 565.00 368,801,700 0
19-Aug-2026 520.00 525.00 505.00 510.00 50,389,900 0
18-Aug-2026 525.00 535.00 515.00 515.00 46,810,100 0
14-Aug-2026 510.00 530.00 500.00 525.00 81,941,200 0
13-Aug-2026 560.00 560.00 505.00 510.00 121,288,700 0
12-Aug-2026 530.00 555.00 525.00 550.00 95,660,800 0
11-Aug-2026 545.00 550.00 520.00 530.00 89,511,800 0
10-Aug-2026 550.00 565.00 535.00 545.00 122,294,200 0
07-Aug-2026 535.00 565.00 530.00 550.00 182,060,800 0
06-Aug-2026 555.00 560.00 530.00 530.00 139,332,500 0
05-Aug-2026 550.00 560.00 540.00 550.00 142,757,200 0
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