Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
19-Jan-2024 665.00 730.00 655.00 690.00 193,190,900 0
18-Jan-2024 650.00 680.00 650.00 660.00 67,536,500 0
17-Jan-2024 660.00 670.00 630.00 655.00 40,829,600 0
16-Jan-2024 650.00 665.00 630.00 660.00 127,037,400 0
15-Jan-2024 575.00 575.00 575.00 575.00 0 0
12-Jan-2024 550.00 590.00 545.00 575.00 128,515,000 0
11-Jan-2024 545.00 555.00 535.00 545.00 25,333,600 0
10-Jan-2024 535.00 550.00 535.00 540.00 11,890,000 0
09-Jan-2024 550.00 555.00 520.00 535.00 47,038,300 0
08-Jan-2024 570.00 575.00 540.00 545.00 40,916,100 0
05-Jan-2024 560.00 580.00 555.00 570.00 39,650,600 0
04-Jan-2024 555.00 570.00 550.00 560.00 20,720,700 0
03-Jan-2024 575.00 595.00 555.00 555.00 60,459,400 0
02-Jan-2024 560.00 570.00 550.00 570.00 25,301,800 0
29-Dec-2023 540.00 560.00 535.00 560.00 32,305,500 0
28-Dec-2023 530.00 555.00 530.00 545.00 20,232,800 0
27-Dec-2023 550.00 550.00 530.00 530.00 37,370,000 0
22-Dec-2023 545.00 560.00 535.00 545.00 42,249,700 0
21-Dec-2023 560.00 565.00 535.00 540.00 24,371,300 0
20-Dec-2023 496.00 580.00 496.00 560.00 96,478,200 0
19-Dec-2023 530.00 545.00 520.00 525.00 38,534,100 0
18-Dec-2023 550.00 565.00 525.00 530.00 53,387,800 0
15-Dec-2023 535.00 550.00 530.00 550.00 52,745,400 0
14-Dec-2023 520.00 555.00 515.00 530.00 37,305,000 0
13-Dec-2023 545.00 545.00 515.00 520.00 19,868,700 0
12-Dec-2023 540.00 550.00 520.00 540.00 54,028,300 0
11-Dec-2023 560.00 570.00 535.00 540.00 31,539,700 0
08-Dec-2023 570.00 580.00 550.00 550.00 81,148,100 0
07-Dec-2023 600.00 605.00 560.00 565.00 51,674,100 0
06-Dec-2023 570.00 640.00 570.00 595.00 125,839,000 0
05-Dec-2023 580.00 585.00 555.00 565.00 77,306,400 0
04-Dec-2023 610.00 620.00 580.00 580.00 54,322,000 0
01-Dec-2023 635.00 635.00 590.00 605.00 46,288,700 0
30-Nov-2023 630.00 640.00 620.00 635.00 20,317,700 0
29-Nov-2023 625.00 635.00 620.00 630.00 19,406,100 0
28-Nov-2023 630.00 630.00 610.00 615.00 16,304,300 0
27-Nov-2023 580.00 655.00 580.00 620.00 132,941,800 0
24-Nov-2023 575.00 595.00 570.00 580.00 21,232,400 0
23-Nov-2023 535.00 585.00 535.00 575.00 37,770,800 0
22-Nov-2023 620.00 630.00 575.00 575.00 51,925,600 0
21-Nov-2023 610.00 620.00 605.00 620.00 17,563,100 0
20-Nov-2023 630.00 630.00 595.00 610.00 35,344,600 0
17-Nov-2023 615.00 630.00 605.00 625.00 35,726,500 0
16-Nov-2023 645.00 645.00 615.00 615.00 38,104,100 0
15-Nov-2023 630.00 665.00 625.00 645.00 76,941,800 0
14-Nov-2023 625.00 645.00 615.00 630.00 46,102,700 0
13-Nov-2023 610.00 630.00 585.00 625.00 51,059,200 0
10-Nov-2023 625.00 635.00 605.00 605.00 23,381,000 0
09-Nov-2023 650.00 655.00 615.00 625.00 35,857,500 0
08-Nov-2023 615.00 660.00 615.00 645.00 17,821,000 0
07-Nov-2023 665.00 675.00 650.00 655.00 16,180,300 0
06-Nov-2023 690.00 695.00 660.00 675.00 16,977,100 0
03-Nov-2023 665.00 700.00 665.00 685.00 44,522,100 0
02-Nov-2023 655.00 675.00 655.00 665.00 9,797,000 0
01-Nov-2023 670.00 670.00 645.00 660.00 16,383,400 0
31-Oct-2023 690.00 695.00 655.00 670.00 32,471,500 0
30-Oct-2023 710.00 710.00 685.00 690.00 12,152,000 0
27-Oct-2023 695.00 710.00 695.00 710.00 6,825,300 0
26-Oct-2023 710.00 710.00 685.00 695.00 18,255,900 0
25-Oct-2023 705.00 715.00 700.00 705.00 18,580,900 0
24-Oct-2023 695.00 715.00 690.00 705.00 22,224,100 0
23-Oct-2023 720.00 720.00 685.00 695.00 49,357,300 0
20-Oct-2023 720.00 735.00 695.00 725.00 68,655,900 0
19-Oct-2023 765.00 770.00 720.00 720.00 90,776,000 0
18-Oct-2023 720.00 775.00 710.00 765.00 108,996,300 0
17-Oct-2023 720.00 720.00 700.00 715.00 37,744,200 0
16-Oct-2023 650.00 725.00 650.00 715.00 59,806,200 0
13-Oct-2023 705.00 715.00 685.00 690.00 103,229,300 0
12-Oct-2023 735.00 735.00 690.00 705.00 78,712,200 0
11-Oct-2023 755.00 755.00 730.00 730.00 41,692,400 0
10-Oct-2023 750.00 760.00 740.00 750.00 42,865,100 0
09-Oct-2023 780.00 785.00 740.00 745.00 65,822,100 0
06-Oct-2023 745.00 785.00 740.00 780.00 70,362,400 0
05-Oct-2023 760.00 770.00 720.00 740.00 55,321,900 0
04-Oct-2023 790.00 790.00 745.00 755.00 113,939,300 0
03-Oct-2023 800.00 825.00 790.00 790.00 134,056,800 0
02-Oct-2023 810.00 815.00 785.00 795.00 91,292,700 0
29-Sep-2023 860.00 860.00 800.00 805.00 197,884,800 0
27-Sep-2023 855.00 870.00 825.00 855.00 134,193,000 0
26-Sep-2023 920.00 930.00 845.00 850.00 226,550,400 0
25-Sep-2023 935.00 940.00 910.00 915.00 137,107,000 0
22-Sep-2023 920.00 935.00 900.00 930.00 85,390,600 0
21-Sep-2023 920.00 940.00 900.00 915.00 152,747,200 0
20-Sep-2023 920.00 930.00 900.00 915.00 116,425,100 0
19-Sep-2023 900.00 935.00 890.00 915.00 263,383,700 0
18-Sep-2023 860.00 905.00 850.00 895.00 294,826,700 0
15-Sep-2023 860.00 870.00 845.00 855.00 100,949,500 0
14-Sep-2023 845.00 875.00 840.00 855.00 139,325,200 0
13-Sep-2023 840.00 850.00 830.00 840.00 79,284,400 0
12-Sep-2023 845.00 855.00 830.00 845.00 67,119,200 0
11-Sep-2023 840.00 855.00 830.00 840.00 77,754,300 0
08-Sep-2023 855.00 870.00 835.00 835.00 108,062,100 0
07-Sep-2023 890.00 895.00 860.00 860.00 152,177,300 0
06-Sep-2023 855.00 900.00 850.00 890.00 275,883,200 0
05-Sep-2023 860.00 870.00 845.00 850.00 135,110,200 0
04-Sep-2023 815.00 890.00 810.00 860.00 301,778,300 0
01-Sep-2023 815.00 820.00 800.00 810.00 97,918,000 0
31-Aug-2023 805.00 835.00 785.00 810.00 290,271,200 0
30-Aug-2023 760.00 810.00 755.00 805.00 188,575,100 0
29-Aug-2023 780.00 790.00 755.00 755.00 68,102,600 0