Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
02-Apr-2024 492.00 492.00 482.00 484.00 34,882,800 0
01-Apr-2024 492.00 500.00 482.00 486.00 43,871,000 0
28-Mar-2024 488.00 500.00 482.00 492.00 55,469,900 0
27-Mar-2024 480.00 494.00 478.00 490.00 52,213,200 0
26-Mar-2024 488.00 488.00 488.00 488.00 0 0
25-Mar-2024 488.00 488.00 488.00 488.00 0 0
22-Mar-2024 482.00 492.00 478.00 488.00 43,822,800 0
21-Mar-2024 482.00 492.00 476.00 482.00 76,961,400 0
20-Mar-2024 494.00 500.00 480.00 480.00 83,350,500 0
19-Mar-2024 510.00 510.00 492.00 492.00 62,819,800 0
18-Mar-2024 510.00 520.00 482.00 510.00 195,194,800 0
15-Mar-2024 530.00 535.00 505.00 510.00 104,383,400 0
14-Mar-2024 550.00 555.00 525.00 530.00 68,570,400 0
13-Mar-2024 535.00 555.00 535.00 545.00 131,469,600 0
08-Mar-2024 570.00 575.00 535.00 535.00 114,616,300 0
07-Mar-2024 550.00 565.00 545.00 565.00 71,776,700 0
06-Mar-2024 545.00 560.00 530.00 545.00 59,415,700 0
05-Mar-2024 585.00 585.00 540.00 545.00 56,748,500 0
04-Mar-2024 590.00 595.00 560.00 565.00 49,915,000 0
01-Mar-2024 610.00 625.00 580.00 590.00 61,140,200 0
29-Feb-2024 625.00 635.00 610.00 610.00 32,882,800 0
28-Feb-2024 645.00 645.00 620.00 625.00 24,019,600 0
27-Feb-2024 625.00 645.00 620.00 640.00 32,705,100 0
26-Feb-2024 660.00 660.00 620.00 625.00 37,703,800 0
23-Feb-2024 680.00 685.00 660.00 660.00 42,336,200 0
22-Feb-2024 640.00 665.00 640.00 665.00 39,216,200 0
21-Feb-2024 635.00 650.00 620.00 635.00 43,262,100 0
20-Feb-2024 620.00 640.00 615.00 630.00 81,762,200 0
19-Feb-2024 650.00 650.00 615.00 615.00 62,624,400 0
16-Feb-2024 675.00 680.00 645.00 650.00 55,372,200 0
15-Feb-2024 660.00 720.00 650.00 670.00 269,037,900 0
13-Feb-2024 630.00 640.00 615.00 625.00 44,022,700 0
12-Feb-2024 650.00 660.00 605.00 630.00 94,977,000 0
07-Feb-2024 665.00 665.00 640.00 650.00 48,691,500 0
06-Feb-2024 670.00 680.00 645.00 660.00 67,338,500 0
05-Feb-2024 700.00 705.00 665.00 670.00 45,624,400 0
02-Feb-2024 685.00 710.00 680.00 700.00 107,589,400 0
01-Feb-2024 660.00 705.00 640.00 685.00 151,716,600 0
31-Jan-2024 675.00 680.00 640.00 660.00 87,829,400 0
30-Jan-2024 690.00 690.00 670.00 670.00 43,431,500 0
29-Jan-2024 680.00 690.00 655.00 690.00 75,472,300 0
26-Jan-2024 630.00 690.00 625.00 675.00 149,866,500 0
25-Jan-2024 610.00 655.00 610.00 625.00 83,389,500 0
24-Jan-2024 655.00 660.00 605.00 610.00 106,970,600 0
23-Jan-2024 690.00 690.00 645.00 660.00 56,676,400 0
22-Jan-2024 690.00 695.00 655.00 690.00 87,727,600 0
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