Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
18-Jul-2025 550.00 575.00 540.00 550.00 362,805,800 0
17-Jul-2025 545.00 565.00 540.00 550.00 196,028,900 0
16-Jul-2025 575.00 575.00 540.00 545.00 282,414,700 0
15-Jul-2025 500.00 570.00 498.00 565.00 642,770,800 0
14-Jul-2025 520.00 525.00 498.00 500.00 207,937,300 0
11-Jul-2025 525.00 540.00 500.00 515.00 514,127,200 0
10-Jul-2025 478.00 515.00 478.00 505.00 650,916,200 0
09-Jul-2025 452.00 476.00 450.00 476.00 288,310,800 0
08-Jul-2025 466.00 474.00 446.00 448.00 254,386,500 0
07-Jul-2025 470.00 480.00 464.00 466.00 261,731,800 0
04-Jul-2025 460.00 474.00 450.00 468.00 433,018,100 0
03-Jul-2025 444.00 460.00 442.00 454.00 275,925,500 0
02-Jul-2025 438.00 460.00 434.00 438.00 349,323,000 0
01-Jul-2025 452.00 478.00 436.00 438.00 658,302,900 0
30-Jun-2025 410.00 464.00 402.00 460.00 763,731,800 0
26-Jun-2025 380.00 404.00 378.00 400.00 182,824,100 0
25-Jun-2025 404.00 406.00 374.00 376.00 178,224,800 0
24-Jun-2025 412.00 424.00 390.00 398.00 188,291,900 0
23-Jun-2025 396.00 418.00 378.00 404.00 181,605,400 0
20-Jun-2025 430.00 440.00 412.00 412.00 190,263,900 0
19-Jun-2025 452.00 456.00 420.00 430.00 258,646,900 0
18-Jun-2025 460.00 466.00 450.00 452.00 145,404,700 0
17-Jun-2025 464.00 468.00 452.00 456.00 128,006,900 0
16-Jun-2025 458.00 478.00 458.00 458.00 263,415,600 0
13-Jun-2025 458.00 476.00 450.00 456.00 301,149,200 0
12-Jun-2025 490.00 490.00 458.00 460.00 411,567,600 0
11-Jun-2025 428.00 482.00 428.00 478.00 1,286,586,400 0
10-Jun-2025 450.00 468.00 412.00 414.00 792,921,200 0
05-Jun-2025 480.00 535.00 442.00 450.00 1,606,007,000 0
04-Jun-2025 364.00 452.00 364.00 452.00 1,537,225,300 0
03-Jun-2025 358.00 362.00 352.00 362.00 129,902,400 0
02-Jun-2025 368.00 368.00 352.00 354.00 168,020,800 0
28-May-2025 358.00 376.00 352.00 360.00 1,024,088,600 0
27-May-2025 362.00 364.00 352.00 354.00 152,205,300 0
26-May-2025 364.00 374.00 360.00 360.00 330,329,900 0
23-May-2025 362.00 364.00 356.00 360.00 99,118,100 0
22-May-2025 354.00 358.00 350.00 352.00 107,384,200 0
21-May-2025 354.00 360.00 350.00 354.00 165,022,600 0
20-May-2025 368.00 370.00 350.00 354.00 256,961,500 0
19-May-2025 362.00 378.00 358.00 366.00 466,509,800 0
16-May-2025 364.00 372.00 356.00 358.00 259,349,900 0
15-May-2025 362.00 372.00 360.00 362.00 319,194,400 0
14-May-2025 360.00 368.00 352.00 360.00 421,359,800 0
09-May-2025 348.00 362.00 338.00 340.00 201,715,500 0
08-May-2025 358.00 364.00 342.00 346.00 331,938,600 0
07-May-2025 362.00 368.00 352.00 354.00 479,854,200 0
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