Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 515.00 555.00 505.00 550.00 173,454,500 0
21-Nov-2024 500.00 510.00 498.00 510.00 43,087,600 0
20-Nov-2024 505.00 515.00 500.00 500.00 27,220,600 0
19-Nov-2024 500.00 515.00 498.00 505.00 37,066,100 0
18-Nov-2024 515.00 520.00 476.00 500.00 225,614,700 0
15-Nov-2024 530.00 545.00 515.00 525.00 39,812,800 0
14-Nov-2024 550.00 570.00 530.00 530.00 105,362,500 0
13-Nov-2024 500.00 580.00 500.00 540.00 285,606,800 0
12-Nov-2024 500.00 510.00 492.00 492.00 38,491,100 0
11-Nov-2024 515.00 515.00 500.00 500.00 47,503,500 0
08-Nov-2024 510.00 515.00 505.00 515.00 21,806,500 0
07-Nov-2024 525.00 530.00 498.00 505.00 86,162,600 0
06-Nov-2024 525.00 545.00 525.00 525.00 32,135,900 0
05-Nov-2024 530.00 540.00 525.00 525.00 21,236,500 0
04-Nov-2024 545.00 550.00 530.00 530.00 18,530,200 0
01-Nov-2024 540.00 560.00 535.00 540.00 115,062,000 0
31-Oct-2024 525.00 550.00 520.00 550.00 92,438,200 0
30-Oct-2024 530.00 530.00 520.00 520.00 24,197,300 0
29-Oct-2024 530.00 535.00 525.00 525.00 26,809,500 0
28-Oct-2024 530.00 540.00 525.00 530.00 42,358,000 0
25-Oct-2024 530.00 535.00 525.00 525.00 36,609,000 0
24-Oct-2024 530.00 535.00 525.00 530.00 26,585,000 0
23-Oct-2024 540.00 540.00 530.00 530.00 42,653,500 0
22-Oct-2024 545.00 545.00 530.00 535.00 53,480,400 0
21-Oct-2024 540.00 555.00 540.00 545.00 50,102,300 0
18-Oct-2024 535.00 540.00 530.00 540.00 33,227,400 0
17-Oct-2024 535.00 545.00 525.00 530.00 86,429,500 0
16-Oct-2024 540.00 540.00 530.00 535.00 24,426,100 0
15-Oct-2024 540.00 545.00 535.00 535.00 24,990,600 0
14-Oct-2024 540.00 555.00 535.00 535.00 52,142,300 0
11-Oct-2024 530.00 545.00 530.00 540.00 42,533,700 0
10-Oct-2024 540.00 545.00 530.00 530.00 41,063,800 0
09-Oct-2024 545.00 545.00 530.00 540.00 48,268,900 0
08-Oct-2024 560.00 565.00 540.00 545.00 75,379,500 0
07-Oct-2024 565.00 570.00 555.00 565.00 46,549,600 0
04-Oct-2024 575.00 580.00 560.00 560.00 63,227,300 0
03-Oct-2024 580.00 585.00 575.00 580.00 54,059,900 0
02-Oct-2024 595.00 595.00 560.00 575.00 101,538,100 0
01-Oct-2024 610.00 615.00 585.00 590.00 196,409,900 0
30-Sep-2024 585.00 590.00 570.00 585.00 65,968,400 0
27-Sep-2024 580.00 590.00 565.00 585.00 147,200,400 0
26-Sep-2024 555.00 580.00 540.00 575.00 148,736,000 0
25-Sep-2024 545.00 565.00 540.00 550.00 158,450,100 0
24-Sep-2024 545.00 550.00 535.00 540.00 47,942,500 0
23-Sep-2024 540.00 550.00 540.00 545.00 45,241,000 0
20-Sep-2024 530.00 540.00 520.00 540.00 91,359,500 0
19-Sep-2024 530.00 535.00 525.00 530.00 37,379,500 0
18-Sep-2024 540.00 545.00 525.00 525.00 40,611,000 0
17-Sep-2024 545.00 550.00 535.00 540.00 46,800,300 0
13-Sep-2024 545.00 555.00 535.00 540.00 34,784,600 0
12-Sep-2024 535.00 555.00 530.00 545.00 90,795,500 0
11-Sep-2024 535.00 535.00 530.00 530.00 24,012,100 0
10-Sep-2024 530.00 540.00 530.00 530.00 24,714,700 0
09-Sep-2024 535.00 540.00 520.00 525.00 55,079,700 0