PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia · Delayed Price · Currency is IDR 535.00
-5.00 (-0.93%)
At close: Jul 22, 2026
IDX:MBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 540.00 | 555.00 | 525.00 | 535.00 | 535.00 | -0.93% | 112,368,200 |
| Jul 21, 2026 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 2.86% | 125,965,900 |
| Jul 20, 2026 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1.94% | 58,486,900 |
| Jul 17, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 44,914,400 |
| Jul 16, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 48,812,000 |
| Jul 15, 2026 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 1.96% | 83,260,500 |
| Jul 14, 2026 | 500.00 | 520.00 | 496.00 | 510.00 | 510.00 | 2.00% | 89,404,900 |
| Jul 13, 2026 | 494.00 | 500.00 | 484.00 | 500.00 | 500.00 | 1.21% | 46,083,200 |
| Jul 10, 2026 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -0.40% | 42,645,700 |
| Jul 9, 2026 | 478.00 | 505.00 | 478.00 | 496.00 | 496.00 | 3.77% | 89,954,400 |
| Jul 8, 2026 | 505.00 | 505.00 | 478.00 | 478.00 | 478.00 | -6.27% | 86,780,200 |
| Jul 7, 2026 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | - | 32,357,200 |
| Jul 6, 2026 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | -1.92% | 44,780,500 |
| Jul 3, 2026 | 525.00 | 540.00 | 505.00 | 520.00 | 520.00 | - | 74,105,000 |
| Jul 2, 2026 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1.96% | 83,549,300 |
| Jul 1, 2026 | 462.00 | 510.00 | 452.00 | 510.00 | 510.00 | 10.39% | 144,014,200 |
| Jun 30, 2026 | 494.00 | 496.00 | 462.00 | 462.00 | 462.00 | -6.48% | 112,998,300 |
| Jun 29, 2026 | 496.00 | 510.00 | 490.00 | 494.00 | 494.00 | -0.40% | 109,912,900 |
| Jun 26, 2026 | 510.00 | 515.00 | 484.00 | 496.00 | 496.00 | -1.78% | 99,767,000 |
| Jun 25, 2026 | 496.00 | 520.00 | 484.00 | 505.00 | 505.00 | 2.64% | 207,329,600 |
| Jun 24, 2026 | 525.00 | 545.00 | 490.00 | 492.00 | 492.00 | -8.04% | 147,390,200 |
| Jun 23, 2026 | 505.00 | 535.00 | 498.00 | 535.00 | 535.00 | 5.94% | 147,119,600 |
| Jun 22, 2026 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | -6.48% | 122,341,600 |
| Jun 19, 2026 | 545.00 | 565.00 | 530.00 | 540.00 | 540.00 | 0.93% | 257,517,300 |
| Jun 18, 2026 | 515.00 | 540.00 | 505.00 | 535.00 | 535.00 | 3.88% | 152,990,400 |
| Jun 17, 2026 | 525.00 | 550.00 | 510.00 | 515.00 | 515.00 | 0.98% | 204,638,100 |
| Jun 15, 2026 | 496.00 | 545.00 | 494.00 | 510.00 | 510.00 | 5.81% | 384,052,700 |
| Jun 12, 2026 | 452.00 | 486.00 | 452.00 | 482.00 | 482.00 | 7.59% | 202,671,900 |
| Jun 11, 2026 | 468.00 | 478.00 | 442.00 | 448.00 | 448.00 | -5.08% | 161,386,600 |
| Jun 10, 2026 | 450.00 | 488.00 | 438.00 | 472.00 | 472.00 | 4.89% | 306,080,200 |
| Jun 9, 2026 | 440.00 | 460.00 | 424.00 | 450.00 | 450.00 | 2.27% | 225,055,500 |
| Jun 8, 2026 | 426.00 | 462.00 | 408.00 | 440.00 | 440.00 | 1.38% | 203,960,400 |
| Jun 5, 2026 | 434.00 | 454.00 | 430.00 | 434.00 | 434.00 | 0.46% | 186,244,100 |
| Jun 4, 2026 | 458.00 | 458.00 | 398.00 | 432.00 | 432.00 | -2.70% | 197,605,900 |
| Jun 3, 2026 | 474.00 | 478.00 | 426.00 | 444.00 | 444.00 | -6.33% | 174,554,000 |
| Jun 2, 2026 | 480.00 | 492.00 | 472.00 | 474.00 | 474.00 | -0.84% | 112,248,900 |
| May 29, 2026 | 476.00 | 494.00 | 464.00 | 478.00 | 478.00 | 0.42% | 161,231,400 |
| May 26, 2026 | 496.00 | 510.00 | 468.00 | 476.00 | 476.00 | -4.03% | 173,316,900 |
| May 25, 2026 | 486.00 | 510.00 | 472.00 | 496.00 | 496.00 | 2.90% | 377,112,300 |
| May 22, 2026 | 440.00 | 484.00 | 408.00 | 482.00 | 482.00 | 9.55% | 603,822,000 |
| 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 |