Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
04-Mar-2026 755.00 760.00 690.00 710.00 359,323,400 0
03-Mar-2026 805.00 840.00 750.00 770.00 465,728,400 0
02-Mar-2026 820.00 855.00 805.00 815.00 206,065,900 0
27-Feb-2026 825.00 855.00 775.00 855.00 308,062,600 0
26-Feb-2026 850.00 855.00 790.00 820.00 396,969,800 0
25-Feb-2026 900.00 920.00 830.00 845.00 597,235,900 0
24-Feb-2026 885.00 910.00 865.00 880.00 307,250,400 0
23-Feb-2026 875.00 910.00 860.00 875.00 324,408,800 0
20-Feb-2026 910.00 935.00 845.00 855.00 497,874,600 0
19-Feb-2026 830.00 945.00 800.00 905.00 1,295,743,500 0
18-Feb-2026 765.00 800.00 745.00 785.00 368,728,600 0
13-Feb-2026 740.00 755.00 715.00 725.00 150,512,700 0
12-Feb-2026 740.00 760.00 725.00 735.00 278,103,600 0
11-Feb-2026 690.00 730.00 685.00 730.00 257,309,400 0
10-Feb-2026 655.00 720.00 655.00 685.00 292,251,400 0
09-Feb-2026 625.00 670.00 615.00 655.00 191,340,100 0
06-Feb-2026 635.00 640.00 605.00 615.00 185,069,100 0
05-Feb-2026 675.00 680.00 640.00 650.00 163,977,500 0
04-Feb-2026 635.00 680.00 625.00 670.00 334,155,800 0
03-Feb-2026 605.00 655.00 545.00 650.00 533,863,900 0
02-Feb-2026 650.00 685.00 595.00 595.00 331,782,000 0
30-Jan-2026 720.00 735.00 670.00 700.00 267,077,600 0
29-Jan-2026 765.00 765.00 645.00 720.00 768,598,200 0
28-Jan-2026 665.00 775.00 665.00 755.00 582,208,100 0
27-Jan-2026 810.00 815.00 760.00 765.00 288,625,100 0
26-Jan-2026 820.00 860.00 800.00 805.00 591,935,400 0
23-Jan-2026 810.00 815.00 770.00 795.00 274,452,800 0
22-Jan-2026 785.00 830.00 765.00 790.00 613,809,300 0
21-Jan-2026 765.00 810.00 755.00 780.00 341,661,600 0
20-Jan-2026 770.00 785.00 755.00 770.00 191,848,400 0
19-Jan-2026 780.00 785.00 735.00 770.00 406,933,700 0
15-Jan-2026 810.00 845.00 780.00 790.00 686,073,600 0
14-Jan-2026 800.00 815.00 750.00 770.00 1,163,578,300 0
13-Jan-2026 650.00 790.00 650.00 775.00 1,744,226,300 0
12-Jan-2026 665.00 670.00 615.00 650.00 356,975,200 0
09-Jan-2026 635.00 655.00 630.00 650.00 176,705,700 0
08-Jan-2026 655.00 655.00 625.00 630.00 479,440,100 0
07-Jan-2026 690.00 720.00 665.00 670.00 981,577,200 0
06-Jan-2026 645.00 670.00 635.00 660.00 419,525,600 0
05-Jan-2026 625.00 645.00 605.00 625.00 263,126,700 0
02-Jan-2026 580.00 630.00 580.00 620.00 390,788,900 0
30-Dec-2025 580.00 590.00 565.00 570.00 149,005,000 0
29-Dec-2025 545.00 580.00 545.00 580.00 183,630,800 0
24-Dec-2025 570.00 575.00 540.00 545.00 145,116,200 0
23-Dec-2025 545.00 575.00 535.00 560.00 282,523,700 0
22-Dec-2025 535.00 545.00 530.00 540.00 81,651,400 0
19-Dec-2025 550.00 565.00 530.00 530.00 137,468,200 0
18-Dec-2025 555.00 565.00 540.00 545.00 159,644,400 0
17-Dec-2025 530.00 540.00 525.00 535.00 59,367,100 0
16-Dec-2025 535.00 540.00 525.00 530.00 74,609,200 0
15-Dec-2025 535.00 560.00 530.00 535.00 161,743,400 0
12-Dec-2025 535.00 545.00 525.00 535.00 82,737,500 0
11-Dec-2025 565.00 570.00 525.00 535.00 191,203,500 0
10-Dec-2025 545.00 570.00 530.00 560.00 209,689,500 0
09-Dec-2025 560.00 565.00 535.00 540.00 108,461,000 0
08-Dec-2025 540.00 560.00 540.00 555.00 136,362,300 0
05-Dec-2025 535.00 545.00 530.00 535.00 62,998,800 0
04-Dec-2025 535.00 545.00 530.00 535.00 74,872,600 0
03-Dec-2025 545.00 550.00 530.00 530.00 112,044,300 0
02-Dec-2025 555.00 560.00 540.00 545.00 111,213,200 0
01-Dec-2025 545.00 560.00 535.00 550.00 132,493,900 0
28-Nov-2025 570.00 570.00 540.00 545.00 191,457,800 0
27-Nov-2025 590.00 590.00 565.00 570.00 150,281,500 0
26-Nov-2025 590.00 595.00 575.00 585.00 155,997,200 0
25-Nov-2025 555.00 585.00 550.00 585.00 340,148,200 0
24-Nov-2025 565.00 575.00 550.00 550.00 148,148,700 0
21-Nov-2025 565.00 570.00 540.00 560.00 177,126,700 0
20-Nov-2025 575.00 580.00 565.00 565.00 94,360,900 0
19-Nov-2025 575.00 590.00 560.00 565.00 125,211,700 0
18-Nov-2025 585.00 590.00 560.00 575.00 201,423,600 0
17-Nov-2025 635.00 635.00 580.00 585.00 384,690,700 0
14-Nov-2025 655.00 655.00 625.00 635.00 206,776,300 0
13-Nov-2025 675.00 680.00 650.00 660.00 136,882,400 0
12-Nov-2025 685.00 700.00 665.00 670.00 206,126,500 0
11-Nov-2025 695.00 750.00 670.00 680.00 1,017,299,700 0
10-Nov-2025 650.00 690.00 635.00 685.00 386,728,500 0
07-Nov-2025 640.00 660.00 630.00 645.00 115,837,300 0
06-Nov-2025 645.00 660.00 625.00 645.00 197,495,800 0
05-Nov-2025 620.00 645.00 605.00 645.00 162,917,800 0
04-Nov-2025 640.00 645.00 615.00 630.00 104,956,000 0
03-Nov-2025 615.00 640.00 615.00 640.00 144,463,700 0
31-Oct-2025 655.00 655.00 630.00 630.00 179,266,000 0
30-Oct-2025 650.00 670.00 640.00 660.00 282,127,600 0
29-Oct-2025 635.00 655.00 615.00 640.00 187,783,700 0
28-Oct-2025 620.00 675.00 610.00 635.00 942,103,000 0
27-Oct-2025 590.00 610.00 555.00 610.00 251,873,300 0
24-Oct-2025 595.00 610.00 580.00 585.00 99,273,100 0
23-Oct-2025 590.00 600.00 580.00 585.00 70,954,400 0
22-Oct-2025 605.00 605.00 565.00 580.00 130,513,000 0
21-Oct-2025 585.00 610.00 585.00 605.00 161,661,100 0
20-Oct-2025 550.00 595.00 535.00 580.00 201,475,400 0
17-Oct-2025 595.00 595.00 530.00 550.00 297,479,900 0
16-Oct-2025 610.00 625.00 595.00 595.00 209,847,800 0
15-Oct-2025 600.00 615.00 575.00 610.00 311,596,600 0
14-Oct-2025 625.00 660.00 525.00 585.00 672,396,500 0
13-Oct-2025 610.00 635.00 595.00 615.00 244,334,200 0
10-Oct-2025 630.00 645.00 615.00 630.00 235,362,800 0
09-Oct-2025 630.00 650.00 595.00 620.00 430,448,800 0
08-Oct-2025 620.00 635.00 580.00 615.00 411,768,500 0
07-Oct-2025 615.00 665.00 590.00 615.00 636,512,300 0