Price History - MBMA

Kembali ke Company
Ticker: MBMA
Company: PT Merdeka Battery Materials Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 740.00 780.00 735.00 780.00 118,520,400 0
25-Aug-2023 750.00 765.00 735.00 735.00 55,541,800 0
24-Aug-2023 785.00 805.00 765.00 765.00 97,574,200 0
23-Aug-2023 720.00 800.00 715.00 785.00 165,609,300 0
22-Aug-2023 720.00 725.00 715.00 720.00 15,991,700 0
21-Aug-2023 720.00 725.00 715.00 715.00 12,600,000 0
18-Aug-2023 720.00 725.00 715.00 725.00 7,002,400 0
16-Aug-2023 725.00 730.00 715.00 720.00 10,057,500 0
15-Aug-2023 725.00 730.00 715.00 725.00 13,740,200 0
14-Aug-2023 730.00 730.00 720.00 720.00 9,103,100 0
11-Aug-2023 730.00 735.00 725.00 730.00 4,004,000 0
10-Aug-2023 735.00 740.00 725.00 730.00 12,768,600 0
09-Aug-2023 745.00 745.00 735.00 740.00 11,139,600 0
08-Aug-2023 740.00 745.00 730.00 745.00 22,768,200 0
07-Aug-2023 740.00 740.00 730.00 740.00 8,068,500 0
04-Aug-2023 730.00 740.00 730.00 740.00 5,813,200 0
03-Aug-2023 720.00 740.00 715.00 730.00 14,149,200 0
02-Aug-2023 750.00 750.00 715.00 720.00 42,558,800 0
01-Aug-2023 750.00 750.00 740.00 745.00 10,357,900 0
31-Jul-2023 745.00 750.00 735.00 745.00 22,303,700 0
28-Jul-2023 725.00 740.00 720.00 740.00 23,313,800 0
27-Jul-2023 735.00 735.00 715.00 725.00 31,664,600 0
26-Jul-2023 745.00 745.00 725.00 735.00 48,536,400 0
25-Jul-2023 750.00 755.00 740.00 745.00 22,190,700 0
24-Jul-2023 755.00 755.00 745.00 750.00 22,217,900 0
21-Jul-2023 755.00 760.00 745.00 755.00 20,506,000 0
20-Jul-2023 715.00 760.00 715.00 755.00 26,444,200 0
18-Jul-2023 755.00 755.00 740.00 755.00 27,451,800 0
17-Jul-2023 770.00 770.00 750.00 755.00 22,926,400 0
14-Jul-2023 765.00 765.00 755.00 755.00 31,148,600 0
13-Jul-2023 760.00 770.00 750.00 765.00 45,468,100 0
12-Jul-2023 770.00 770.00 755.00 755.00 32,405,400 0
11-Jul-2023 775.00 775.00 765.00 770.00 27,653,400 0
10-Jul-2023 785.00 790.00 770.00 775.00 25,692,300 0
07-Jul-2023 790.00 795.00 775.00 785.00 22,733,300 0
06-Jul-2023 800.00 810.00 780.00 795.00 49,201,500 0
05-Jul-2023 790.00 805.00 785.00 800.00 18,918,400 0
04-Jul-2023 805.00 805.00 790.00 790.00 28,752,600 0
03-Jul-2023 800.00 810.00 790.00 805.00 8,625,300 0
27-Jun-2023 815.00 815.00 765.00 810.00 83,902,200 0
26-Jun-2023 830.00 835.00 815.00 815.00 16,683,000 0
23-Jun-2023 820.00 840.00 815.00 830.00 39,551,200 0
22-Jun-2023 820.00 825.00 810.00 820.00 17,734,100 0
21-Jun-2023 815.00 825.00 805.00 820.00 27,043,200 0
20-Jun-2023 815.00 825.00 805.00 815.00 17,797,800 0
19-Jun-2023 815.00 825.00 805.00 815.00 39,489,500 0
16-Jun-2023 820.00 820.00 800.00 815.00 52,324,200 0
15-Jun-2023 790.00 820.00 780.00 815.00 77,061,800 0
14-Jun-2023 765.00 790.00 760.00 790.00 45,966,900 0
13-Jun-2023 770.00 770.00 750.00 765.00 32,044,500 0
12-Jun-2023 780.00 785.00 765.00 770.00 24,996,000 0
09-Jun-2023 790.00 790.00 770.00 780.00 27,605,600 0
08-Jun-2023 780.00 795.00 770.00 780.00 34,705,100 0
07-Jun-2023 795.00 795.00 765.00 780.00 19,271,900 0