Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
06-May-2025 352.00 382.00 334.00 360.00 995,525,700 0
05-May-2025 314.00 352.00 314.00 348.00 790,503,300 0
02-May-2025 310.00 312.00 302.00 306.00 52,833,800 0
30-Apr-2025 324.00 326.00 310.00 310.00 120,752,100 0
29-Apr-2025 330.00 332.00 320.00 322.00 116,470,000 0
28-Apr-2025 316.00 330.00 308.00 328.00 142,162,200 0
25-Apr-2025 314.00 324.00 312.00 316.00 122,355,800 0
24-Apr-2025 312.00 322.00 304.00 312.00 158,433,500 0
23-Apr-2025 330.00 334.00 310.00 312.00 193,171,500 0
22-Apr-2025 294.00 330.00 292.00 324.00 313,313,500 0
21-Apr-2025 286.00 304.00 286.00 290.00 201,534,000 0
17-Apr-2025 278.00 298.00 278.00 282.00 190,313,000 0
16-Apr-2025 278.00 286.00 272.00 278.00 63,464,800 0
15-Apr-2025 284.00 292.00 278.00 278.00 156,024,700 0
14-Apr-2025 258.00 282.00 258.00 278.00 169,174,700 0
11-Apr-2025 262.00 276.00 250.00 252.00 156,091,100 0
10-Apr-2025 260.00 276.00 254.00 262.00 188,225,200 0
09-Apr-2025 250.00 264.00 238.00 242.00 92,450,400 0
08-Apr-2025 260.00 278.00 256.00 256.00 107,260,300 0
27-Mar-2025 296.00 318.00 296.00 300.00 119,832,600 0
26-Mar-2025 290.00 306.00 288.00 302.00 75,626,100 0
25-Mar-2025 276.00 292.00 268.00 288.00 91,153,700 0
24-Mar-2025 296.00 296.00 260.00 270.00 118,620,700 0
21-Mar-2025 304.00 306.00 284.00 284.00 101,971,600 0
20-Mar-2025 306.00 316.00 290.00 296.00 94,382,900 0
19-Mar-2025 314.00 314.00 296.00 304.00 100,292,800 0
18-Mar-2025 326.00 326.00 276.00 310.00 244,696,200 0
17-Mar-2025 292.00 330.00 292.00 322.00 294,221,700 0
14-Mar-2025 280.00 302.00 272.00 290.00 149,405,500 0
13-Mar-2025 280.00 286.00 272.00 276.00 62,052,900 0
12-Mar-2025 286.00 288.00 270.00 280.00 82,100,100 0
11-Mar-2025 294.00 294.00 276.00 286.00 99,055,600 0
10-Mar-2025 314.00 318.00 288.00 296.00 142,274,700 0
07-Mar-2025 308.00 332.00 304.00 310.00 239,527,200 0
06-Mar-2025 290.00 324.00 290.00 306.00 335,747,300 0
05-Mar-2025 306.00 316.00 284.00 286.00 87,841,700 0
04-Mar-2025 328.00 328.00 296.00 308.00 96,010,500 0
03-Mar-2025 328.00 350.00 326.00 328.00 87,959,500 0
28-Feb-2025 340.00 342.00 320.00 328.00 70,079,700 0
27-Feb-2025 354.00 360.00 336.00 338.00 30,502,500 0
26-Feb-2025 360.00 366.00 354.00 354.00 21,636,800 0
25-Feb-2025 376.00 376.00 352.00 354.00 23,861,100 0
24-Feb-2025 378.00 380.00 370.00 372.00 15,256,700 0
21-Feb-2025 380.00 390.00 376.00 378.00 27,931,000 0
20-Feb-2025 374.00 382.00 374.00 378.00 13,866,700 0
19-Feb-2025 390.00 396.00 372.00 374.00 32,497,800 0
18-Feb-2025 384.00 398.00 384.00 388.00 40,891,800 0
17-Feb-2025 384.00 398.00 380.00 384.00 47,228,500 0
14-Feb-2025 400.00 402.00 384.00 384.00 17,085,400 0
13-Feb-2025 394.00 408.00 384.00 392.00 64,526,100 0
12-Feb-2025 386.00 396.00 380.00 390.00 31,216,500 0
11-Feb-2025 376.00 390.00 368.00 386.00 37,768,700 0
10-Feb-2025 380.00 382.00 370.00 374.00 19,164,700 0
07-Feb-2025 376.00 382.00 360.00 376.00 36,498,800 0
06-Feb-2025 384.00 384.00 366.00 370.00 23,180,400 0
05-Feb-2025 386.00 390.00 380.00 380.00 17,948,000 0
04-Feb-2025 384.00 392.00 382.00 386.00 29,109,800 0
03-Feb-2025 388.00 392.00 370.00 376.00 30,296,100 0
31-Jan-2025 388.00 398.00 382.00 382.00 35,884,300 0
30-Jan-2025 410.00 412.00 390.00 390.00 39,052,500 0
24-Jan-2025 418.00 420.00 408.00 410.00 31,625,100 0
23-Jan-2025 416.00 426.00 416.00 416.00 27,432,400 0
22-Jan-2025 420.00 426.00 414.00 416.00 24,380,600 0
21-Jan-2025 428.00 434.00 422.00 422.00 16,563,000 0
20-Jan-2025 430.00 436.00 418.00 426.00 45,809,300 0
17-Jan-2025 422.00 426.00 416.00 418.00 19,348,400 0
16-Jan-2025 438.00 440.00 420.00 422.00 28,677,100 0
15-Jan-2025 442.00 448.00 434.00 436.00 28,752,100 0
14-Jan-2025 418.00 444.00 416.00 440.00 58,234,400 0
13-Jan-2025 422.00 428.00 414.00 416.00 27,641,100 0
10-Jan-2025 416.00 426.00 410.00 420.00 30,707,100 0
09-Jan-2025 410.00 422.00 406.00 412.00 29,987,300 0
08-Jan-2025 438.00 444.00 412.00 412.00 49,163,300 0
07-Jan-2025 440.00 450.00 434.00 440.00 24,622,300 0
06-Jan-2025 458.00 460.00 440.00 442.00 40,950,700 0
03-Jan-2025 458.00 466.00 454.00 458.00 103,578,700 0
02-Jan-2025 468.00 468.00 454.00 458.00 27,492,300 0
30-Dec-2024 452.00 474.00 450.00 458.00 34,897,300 0
27-Dec-2024 454.00 464.00 452.00 454.00 10,695,900 0
24-Dec-2024 468.00 470.00 454.00 454.00 15,413,200 0
23-Dec-2024 462.00 476.00 462.00 468.00 18,454,100 0
20-Dec-2024 454.00 462.00 448.00 462.00 45,473,100 0
19-Dec-2024 486.00 490.00 450.00 452.00 56,720,300 0
18-Dec-2024 490.00 492.00 480.00 480.00 15,192,700 0
17-Dec-2024 496.00 500.00 484.00 488.00 24,481,200 0
16-Dec-2024 505.00 505.00 478.00 496.00 151,556,500 0
13-Dec-2024 520.00 520.00 505.00 505.00 18,864,800 0
12-Dec-2024 520.00 525.00 510.00 520.00 20,004,900 0
11-Dec-2024 525.00 540.00 515.00 520.00 36,089,700 0
10-Dec-2024 515.00 540.00 515.00 535.00 45,427,600 0
09-Dec-2024 515.00 520.00 510.00 515.00 11,577,300 0
06-Dec-2024 520.00 525.00 510.00 510.00 14,888,400 0
05-Dec-2024 530.00 530.00 515.00 520.00 15,070,700 0
04-Dec-2024 520.00 535.00 515.00 530.00 35,294,100 0
03-Dec-2024 510.00 525.00 505.00 515.00 24,115,300 0
02-Dec-2024 500.00 515.00 500.00 505.00 24,064,200 0
29-Nov-2024 510.00 510.00 500.00 500.00 40,059,400 0
28-Nov-2024 525.00 530.00 505.00 510.00 38,289,900 0
26-Nov-2024 525.00 535.00 520.00 525.00 22,329,500 0
25-Nov-2024 550.00 555.00 520.00 520.00 35,573,500 0