PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia · Delayed Price · Currency is IDR 525.00
-20.00 (-3.67%)
Last updated: Sep 21, 2026, 2:59 PM WIB
IDX:MBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | -3.67% | 97,951,300 |
| Sep 18, 2026 | 525.00 | 545.00 | 520.00 | 545.00 | 545.00 | 4.81% | 236,808,400 |
| Sep 17, 2026 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 4.00% | 123,655,900 |
| Sep 16, 2026 | 496.00 | 515.00 | 492.00 | 500.00 | 500.00 | 0.81% | 108,854,900 |
| Sep 15, 2026 | 505.00 | 510.00 | 496.00 | 496.00 | 496.00 | -1.78% | 64,350,000 |
| Sep 14, 2026 | 520.00 | 520.00 | 486.00 | 505.00 | 505.00 | -2.88% | 249,145,100 |
| Sep 11, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | -1.89% | 89,371,800 |
| Sep 10, 2026 | 550.00 | 555.00 | 525.00 | 530.00 | 530.00 | -3.64% | 147,177,400 |
| Sep 9, 2026 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 175,864,700 |
| Sep 8, 2026 | 530.00 | 560.00 | 525.00 | 560.00 | 560.00 | 9.80% | 446,559,400 |
| Sep 7, 2026 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 104,017,500 |
| Sep 4, 2026 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 103,448,000 |
| Sep 3, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 0.95% | 102,863,900 |
| Sep 2, 2026 | 535.00 | 540.00 | 515.00 | 525.00 | 525.00 | -1.87% | 170,532,200 |
| Sep 1, 2026 | 550.00 | 570.00 | 535.00 | 535.00 | 535.00 | -2.73% | 153,194,200 |
| Aug 31, 2026 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | -0.90% | 93,003,400 |
| Aug 28, 2026 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 71,481,900 |
| Aug 27, 2026 | 540.00 | 570.00 | 535.00 | 570.00 | 570.00 | 4.59% | 96,942,100 |
| Aug 26, 2026 | 565.00 | 595.00 | 545.00 | 545.00 | 545.00 | -3.54% | 239,088,200 |
| Aug 24, 2026 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | - | 94,696,300 |
| Aug 21, 2026 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | - | 137,586,100 |
| Aug 20, 2026 | 525.00 | 580.00 | 520.00 | 565.00 | 565.00 | 10.78% | 368,801,700 |
| Aug 19, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -0.97% | 50,389,900 |
| Aug 18, 2026 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | -1.90% | 46,810,100 |
| Aug 14, 2026 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2.94% | 81,941,200 |
| Aug 13, 2026 | 560.00 | 560.00 | 505.00 | 510.00 | 510.00 | -7.27% | 121,288,700 |
| Aug 12, 2026 | 530.00 | 555.00 | 525.00 | 550.00 | 550.00 | 3.77% | 95,660,800 |
| Aug 11, 2026 | 545.00 | 550.00 | 520.00 | 530.00 | 530.00 | -2.75% | 89,511,800 |
| Aug 10, 2026 | 550.00 | 565.00 | 535.00 | 545.00 | 545.00 | -0.91% | 122,294,200 |
| Aug 7, 2026 | 535.00 | 565.00 | 530.00 | 550.00 | 550.00 | 3.77% | 182,060,800 |
| Aug 6, 2026 | 555.00 | 560.00 | 530.00 | 530.00 | 530.00 | -3.64% | 139,332,500 |
| Aug 5, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 142,757,200 |
| Aug 4, 2026 | 520.00 | 545.00 | 515.00 | 545.00 | 545.00 | 5.83% | 182,344,800 |
| Aug 3, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 1.98% | 72,975,500 |
| Jul 31, 2026 | 492.00 | 515.00 | 492.00 | 505.00 | 505.00 | 3.48% | 76,990,200 |
| Jul 30, 2026 | 484.00 | 496.00 | 484.00 | 488.00 | 488.00 | 1.24% | 50,653,500 |
| Jul 29, 2026 | 496.00 | 500.00 | 474.00 | 482.00 | 482.00 | -2.82% | 95,781,400 |
| Jul 28, 2026 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.78% | 41,461,800 |
| Jul 27, 2026 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | - | 62,108,400 |
| Jul 24, 2026 | 530.00 | 530.00 | 500.00 | 505.00 | 505.00 | -5.61% | 101,970,900 |
| Jul 23, 2026 | 540.00 | 560.00 | 535.00 | 535.00 | 535.00 | - | 124,454,000 |
| 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 |