PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia · Delayed Price · Currency is IDR 440.00
-20.00 (-4.35%)
At close: May 21, 2026
IDX:MBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 438.00 | 444.00 | 408.00 | 434.00 | - | -1.36% | 16,019,500 |
| May 21, 2026 | 468.00 | 472.00 | 424.00 | 440.00 | 440.00 | -4.35% | 234,624,600 |
| May 20, 2026 | 472.00 | 498.00 | 424.00 | 460.00 | 460.00 | -3.36% | 592,863,500 |
| May 19, 2026 | 550.00 | 550.00 | 464.00 | 476.00 | 476.00 | -11.85% | 721,706,300 |
| May 18, 2026 | 580.00 | 580.00 | 505.00 | 540.00 | 540.00 | -7.69% | 315,024,800 |
| May 13, 2026 | 600.00 | 615.00 | 585.00 | 585.00 | 585.00 | -2.50% | 88,114,700 |
| May 12, 2026 | 615.00 | 615.00 | 590.00 | 600.00 | 600.00 | -2.44% | 93,168,000 |
| May 11, 2026 | 585.00 | 665.00 | 560.00 | 615.00 | 615.00 | 6.03% | 233,415,500 |
| May 8, 2026 | 655.00 | 655.00 | 580.00 | 580.00 | 580.00 | -11.45% | 265,645,500 |
| May 7, 2026 | 655.00 | 670.00 | 635.00 | 655.00 | 655.00 | - | 105,380,200 |
| May 6, 2026 | 615.00 | 665.00 | 615.00 | 655.00 | 655.00 | 6.50% | 174,974,700 |
| May 5, 2026 | 670.00 | 680.00 | 615.00 | 615.00 | 615.00 | -8.89% | 228,463,800 |
| May 4, 2026 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | - | 72,054,000 |
| Apr 30, 2026 | 690.00 | 690.00 | 640.00 | 675.00 | 675.00 | -2.17% | 227,934,500 |
| Apr 29, 2026 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | -2.13% | 82,903,600 |
| Apr 28, 2026 | 685.00 | 710.00 | 670.00 | 705.00 | 705.00 | 3.68% | 132,576,400 |
| Apr 27, 2026 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 3.03% | 105,909,300 |
| Apr 24, 2026 | 680.00 | 695.00 | 645.00 | 660.00 | 660.00 | -2.22% | 236,008,000 |
| Apr 23, 2026 | 710.00 | 715.00 | 670.00 | 675.00 | 675.00 | -4.26% | 199,164,700 |
| Apr 22, 2026 | 735.00 | 740.00 | 700.00 | 705.00 | 705.00 | -3.42% | 189,416,500 |
| Apr 21, 2026 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | - | 89,720,800 |
| Apr 20, 2026 | 760.00 | 770.00 | 725.00 | 730.00 | 730.00 | -3.31% | 142,004,900 |
| Apr 17, 2026 | 740.00 | 755.00 | 725.00 | 755.00 | 755.00 | 2.72% | 114,058,600 |
| Apr 16, 2026 | 750.00 | 760.00 | 725.00 | 735.00 | 735.00 | -0.68% | 134,173,600 |
| Apr 15, 2026 | 765.00 | 775.00 | 735.00 | 740.00 | 740.00 | -0.67% | 278,757,300 |
| Apr 14, 2026 | 745.00 | 760.00 | 735.00 | 745.00 | 745.00 | 2.05% | 222,640,300 |
| Apr 13, 2026 | 730.00 | 750.00 | 720.00 | 730.00 | 730.00 | -2.01% | 145,267,500 |
| Apr 10, 2026 | 755.00 | 760.00 | 740.00 | 745.00 | 745.00 | - | 98,108,100 |
| Apr 9, 2026 | 765.00 | 775.00 | 740.00 | 745.00 | 745.00 | -4.49% | 135,857,500 |
| Apr 8, 2026 | 715.00 | 795.00 | 715.00 | 780.00 | 780.00 | 12.23% | 215,401,400 |
| Apr 7, 2026 | 710.00 | 720.00 | 685.00 | 695.00 | 695.00 | -2.11% | 72,287,800 |
| Apr 6, 2026 | 720.00 | 740.00 | 705.00 | 710.00 | 710.00 | -2.74% | 66,045,400 |
| Apr 2, 2026 | 725.00 | 740.00 | 705.00 | 730.00 | 730.00 | - | 81,871,700 |
| Apr 1, 2026 | 745.00 | 765.00 | 730.00 | 730.00 | 730.00 | - | 197,448,900 |
| Mar 31, 2026 | 680.00 | 730.00 | 670.00 | 730.00 | 730.00 | 7.35% | 250,844,000 |
| Mar 30, 2026 | 655.00 | 685.00 | 640.00 | 680.00 | 680.00 | 2.26% | 87,785,900 |
| Mar 27, 2026 | 685.00 | 710.00 | 660.00 | 665.00 | 665.00 | -3.62% | 129,688,400 |
| Mar 26, 2026 | 740.00 | 750.00 | 685.00 | 690.00 | 690.00 | -5.48% | 179,233,800 |
| Mar 25, 2026 | 700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 4.29% | 158,715,400 |
| Mar 17, 2026 | 705.00 | 725.00 | 690.00 | 700.00 | 700.00 | 2.19% | 175,615,900 |
| Mar 16, 2026 | 690.00 | 700.00 | 650.00 | 685.00 | 685.00 | -2.84% | 180,588,800 |
| Mar 13, 2026 | 720.00 | 720.00 | 670.00 | 705.00 | 705.00 | -2.76% | 189,280,300 |
| Mar 12, 2026 | 740.00 | 745.00 | 705.00 | 725.00 | 725.00 | -2.03% | 141,769,600 |
| Mar 11, 2026 | 755.00 | 770.00 | 730.00 | 740.00 | 740.00 | -1.99% | 185,456,600 |
| Mar 10, 2026 | 700.00 | 760.00 | 680.00 | 755.00 | 755.00 | 14.39% | 370,522,100 |
| Mar 9, 2026 | 660.00 | 690.00 | 630.00 | 660.00 | 660.00 | -7.69% | 278,837,200 |
| Mar 6, 2026 | 710.00 | 730.00 | 695.00 | 715.00 | 715.00 | -1.38% | 171,020,800 |
| Mar 5, 2026 | 745.00 | 780.00 | 725.00 | 725.00 | 725.00 | 2.11% | 308,519,500 |
| Mar 4, 2026 | 755.00 | 760.00 | 690.00 | 710.00 | 710.00 | -7.79% | 359,323,400 |
| Mar 3, 2026 | 805.00 | 840.00 | 750.00 | 770.00 | 770.00 | -5.52% | 465,728,400 |