PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia · Delayed Price · Currency is IDR 436.00
+2.00 (0.46%)
At close: Aug 28, 2025
IDX:MBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 416.00 | 444.00 | 410.00 | 434.00 | - | 5.85% | 648,355,200 |
| Aug 26, 2025 | 416.00 | 422.00 | 408.00 | 410.00 | - | -1.44% | 683,847,600 |
| Aug 25, 2025 | 416.00 | 424.00 | 414.00 | 416.00 | - | 0.48% | 97,687,800 |
| Aug 22, 2025 | 426.00 | 428.00 | 412.00 | 414.00 | - | -3.27% | 167,793,300 |
| Aug 21, 2025 | 436.00 | 438.00 | 422.00 | 428.00 | - | -1.38% | 168,118,000 |
| Aug 20, 2025 | 416.00 | 440.00 | 412.00 | 434.00 | - | 4.33% | 256,596,400 |
| Aug 19, 2025 | 410.00 | 418.00 | 404.00 | 416.00 | - | 1.46% | 111,193,000 |
| Aug 15, 2025 | 420.00 | 422.00 | 410.00 | 410.00 | - | -1.44% | 128,023,100 |
| Aug 14, 2025 | 418.00 | 424.00 | 416.00 | 416.00 | - | - | 126,019,800 |
| Aug 13, 2025 | 422.00 | 432.00 | 416.00 | 416.00 | - | -0.95% | 230,270,200 |
| Aug 12, 2025 | 438.00 | 442.00 | 416.00 | 420.00 | - | -3.23% | 283,191,700 |
| Aug 11, 2025 | 430.00 | 450.00 | 430.00 | 434.00 | - | 0.93% | 301,399,900 |
| Aug 8, 2025 | 440.00 | 442.00 | 422.00 | 430.00 | - | -7.33% | 533,452,600 |
| Aug 7, 2025 | 480.00 | 486.00 | 462.00 | 464.00 | - | -3.33% | 360,194,700 |
| Aug 6, 2025 | 498.00 | 498.00 | 464.00 | 480.00 | - | -3.61% | 554,604,800 |
| Aug 5, 2025 | 520.00 | 525.00 | 496.00 | 498.00 | - | -3.30% | 142,750,000 |
| Aug 4, 2025 | 515.00 | 540.00 | 500.00 | 515.00 | - | 0.98% | 300,502,400 |
| Aug 1, 2025 | 480.00 | 520.00 | 480.00 | 510.00 | - | 6.25% | 235,611,100 |
| Jul 31, 2025 | 510.00 | 520.00 | 480.00 | 480.00 | - | -6.80% | 311,759,100 |
| Jul 30, 2025 | 535.00 | 545.00 | 510.00 | 515.00 | - | -2.83% | 125,702,100 |
| Jul 29, 2025 | 530.00 | 540.00 | 520.00 | 530.00 | - | - | 140,082,700 |
| Jul 28, 2025 | 505.00 | 530.00 | 505.00 | 530.00 | - | 6.00% | 216,383,500 |
| Jul 25, 2025 | 505.00 | 510.00 | 498.00 | 500.00 | - | -0.99% | 108,650,300 |
| Jul 24, 2025 | 525.00 | 530.00 | 496.00 | 505.00 | - | -2.88% | 378,669,700 |
| Jul 23, 2025 | 525.00 | 540.00 | 510.00 | 520.00 | - | -0.95% | 222,157,900 |
| Jul 22, 2025 | 585.00 | 590.00 | 520.00 | 525.00 | - | -9.48% | 473,808,200 |
| Jul 21, 2025 | 555.00 | 600.00 | 550.00 | 580.00 | - | 5.45% | 396,497,200 |
| Jul 18, 2025 | 550.00 | 575.00 | 540.00 | 550.00 | - | - | 362,805,800 |
| Jul 17, 2025 | 545.00 | 565.00 | 540.00 | 550.00 | - | 0.92% | 196,028,900 |
| Jul 16, 2025 | 575.00 | 575.00 | 540.00 | 545.00 | - | -3.54% | 282,414,700 |
| Jul 15, 2025 | 500.00 | 570.00 | 498.00 | 565.00 | - | 13.00% | 642,770,800 |
| Jul 14, 2025 | 520.00 | 525.00 | 498.00 | 500.00 | - | -2.91% | 207,937,300 |
| Jul 11, 2025 | 525.00 | 540.00 | 500.00 | 515.00 | - | 1.98% | 514,127,200 |
| Jul 10, 2025 | 478.00 | 515.00 | 478.00 | 505.00 | - | 6.09% | 650,916,200 |
| Jul 9, 2025 | 452.00 | 476.00 | 450.00 | 476.00 | - | 6.25% | 288,310,800 |
| Jul 8, 2025 | 466.00 | 474.00 | 446.00 | 448.00 | - | -3.86% | 254,386,500 |
| Jul 7, 2025 | 470.00 | 480.00 | 464.00 | 466.00 | - | -0.43% | 261,731,800 |
| Jul 4, 2025 | 460.00 | 474.00 | 450.00 | 468.00 | - | 3.08% | 433,018,100 |
| Jul 3, 2025 | 444.00 | 460.00 | 442.00 | 454.00 | - | 3.65% | 275,925,500 |
| Jul 2, 2025 | 438.00 | 460.00 | 434.00 | 438.00 | - | - | 349,323,000 |
| Jul 1, 2025 | 452.00 | 478.00 | 436.00 | 438.00 | - | -4.78% | 658,302,900 |
| Jun 30, 2025 | 410.00 | 464.00 | 402.00 | 460.00 | - | 15.00% | 763,731,800 |
| Jun 26, 2025 | 380.00 | 404.00 | 378.00 | 400.00 | - | 6.38% | 182,824,100 |
| Jun 25, 2025 | 404.00 | 406.00 | 374.00 | 376.00 | - | -5.53% | 178,224,800 |
| Jun 24, 2025 | 412.00 | 424.00 | 390.00 | 398.00 | - | -1.49% | 188,291,900 |
| Jun 23, 2025 | 396.00 | 418.00 | 378.00 | 404.00 | - | -1.94% | 181,605,400 |
| Jun 20, 2025 | 430.00 | 440.00 | 412.00 | 412.00 | - | -4.19% | 190,263,900 |
| Jun 19, 2025 | 452.00 | 456.00 | 420.00 | 430.00 | - | -4.87% | 258,646,900 |
| Jun 18, 2025 | 460.00 | 466.00 | 450.00 | 452.00 | - | -0.88% | 145,404,700 |
| Jun 17, 2025 | 464.00 | 468.00 | 452.00 | 456.00 | - | -0.44% | 128,006,900 |