PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia · Delayed Price · Currency is IDR 480.00
+6.00 (1.27%)
Last updated: Sep 18, 2025, 10:22 AM WIB
IDX:MBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 474.00 | 484.00 | 464.00 | 480.00 | - | 1.27% | 247,355,800 |
| Sep 16, 2025 | 488.00 | 490.00 | 472.00 | 474.00 | - | -2.47% | 262,315,700 |
| Sep 15, 2025 | 468.00 | 494.00 | 460.00 | 486.00 | - | 5.19% | 816,038,100 |
| Sep 12, 2025 | 424.00 | 464.00 | 424.00 | 462.00 | - | 8.96% | 570,881,900 |
| Sep 11, 2025 | 434.00 | 434.00 | 422.00 | 424.00 | - | -1.40% | 119,697,600 |
| Sep 10, 2025 | 432.00 | 436.00 | 422.00 | 430.00 | - | -0.46% | 119,051,600 |
| Sep 9, 2025 | 428.00 | 436.00 | 412.00 | 432.00 | - | 0.93% | 221,898,100 |
| Sep 8, 2025 | 436.00 | 442.00 | 424.00 | 428.00 | - | - | 240,703,700 |
| Sep 4, 2025 | 440.00 | 446.00 | 428.00 | 428.00 | - | -2.28% | 249,277,900 |
| Sep 3, 2025 | 428.00 | 446.00 | 424.00 | 438.00 | - | 3.30% | 428,045,000 |
| Sep 2, 2025 | 416.00 | 434.00 | 416.00 | 424.00 | - | 2.42% | 174,866,300 |
| Sep 1, 2025 | 408.00 | 420.00 | 396.00 | 414.00 | - | -2.82% | 166,160,500 |
| Aug 29, 2025 | 428.00 | 442.00 | 414.00 | 426.00 | - | -2.29% | 263,197,000 |
| Aug 28, 2025 | 440.00 | 454.00 | 434.00 | 436.00 | - | 0.46% | 523,665,200 |
| 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 |