PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia · Delayed Price · Currency is IDR 298.00
-8.00 (-2.61%)
At close: Oct 30, 2026
IDX:MBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 304.00 | 304.00 | 286.00 | 298.00 | 298.00 | -2.61% | 144,633,500 |
| Oct 29, 2026 | 330.00 | 334.00 | 304.00 | 306.00 | 306.00 | -6.13% | 119,571,100 |
| Oct 28, 2026 | 334.00 | 338.00 | 310.00 | 326.00 | 326.00 | -1.21% | 252,631,100 |
| Oct 27, 2026 | 356.00 | 366.00 | 330.00 | 330.00 | 330.00 | -6.78% | 185,995,400 |
| Oct 26, 2026 | 378.00 | 380.00 | 354.00 | 354.00 | 354.00 | -5.85% | 118,702,400 |
| Oct 23, 2026 | 360.00 | 378.00 | 352.00 | 376.00 | 376.00 | 3.87% | 165,617,200 |
| Oct 22, 2026 | 344.00 | 384.00 | 332.00 | 362.00 | 362.00 | 4.62% | 359,448,000 |
| Oct 21, 2026 | 354.00 | 364.00 | 332.00 | 346.00 | 346.00 | 0.58% | 203,502,600 |
| Oct 20, 2026 | 324.00 | 352.00 | 324.00 | 344.00 | 344.00 | -1.15% | 328,128,100 |
| Oct 19, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -6.95% | 14,648,200 |
| Oct 16, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -14.61% | 38,005,800 |
| Oct 15, 2026 | 456.00 | 456.00 | 436.00 | 438.00 | 438.00 | -3.95% | 64,915,100 |
| Oct 14, 2026 | 458.00 | 466.00 | 456.00 | 456.00 | 456.00 | - | 42,203,700 |
| Oct 13, 2026 | 460.00 | 462.00 | 446.00 | 456.00 | 456.00 | -0.87% | 56,188,500 |
| Oct 12, 2026 | 476.00 | 478.00 | 460.00 | 460.00 | 460.00 | -2.95% | 78,370,200 |
| Oct 9, 2026 | 474.00 | 478.00 | 470.00 | 474.00 | 474.00 | - | 52,026,900 |
| Oct 8, 2026 | 482.00 | 492.00 | 474.00 | 474.00 | 474.00 | -1.66% | 52,027,900 |
| Oct 7, 2026 | 494.00 | 494.00 | 480.00 | 482.00 | 482.00 | -2.03% | 65,761,700 |
| Oct 6, 2026 | 482.00 | 496.00 | 482.00 | 492.00 | 492.00 | 2.07% | 69,797,700 |
| Oct 5, 2026 | 474.00 | 486.00 | 472.00 | 482.00 | 482.00 | 2.55% | 67,790,200 |
| Oct 2, 2026 | 472.00 | 478.00 | 460.00 | 470.00 | 470.00 | -1.26% | 135,125,000 |
| Oct 1, 2026 | 486.00 | 492.00 | 468.00 | 476.00 | 476.00 | -2.06% | 112,288,300 |
| Sep 30, 2026 | 500.00 | 505.00 | 486.00 | 486.00 | 486.00 | -2.80% | 85,015,700 |
| Sep 29, 2026 | 496.00 | 505.00 | 480.00 | 500.00 | 500.00 | 0.81% | 104,738,100 |
| Sep 28, 2026 | 505.00 | 515.00 | 496.00 | 496.00 | 496.00 | -0.80% | 63,333,400 |
| Sep 25, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 60,521,400 |
| Sep 24, 2026 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | -3.81% | 71,715,400 |
| Sep 23, 2026 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 3.96% | 88,739,400 |
| Sep 22, 2026 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.81% | 85,320,700 |
| 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 |