Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
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
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