PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia · Delayed Price · Currency is IDR 675.00
-15.00 (-2.17%)
At close: Apr 30, 2026
IDX:MBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 820.00 | 855.00 | 805.00 | 815.00 | 815.00 | -4.68% | 206,065,900 |
| Feb 27, 2026 | 825.00 | 855.00 | 775.00 | 855.00 | 855.00 | 4.27% | 308,062,600 |
| Feb 26, 2026 | 850.00 | 855.00 | 790.00 | 820.00 | 820.00 | -2.96% | 396,969,800 |
| Feb 25, 2026 | 900.00 | 920.00 | 830.00 | 845.00 | 845.00 | -3.98% | 597,235,900 |
| Feb 24, 2026 | 885.00 | 910.00 | 865.00 | 880.00 | 880.00 | 0.57% | 307,250,400 |
| Feb 23, 2026 | 875.00 | 910.00 | 860.00 | 875.00 | 875.00 | 2.34% | 329,136,900 |
| Feb 20, 2026 | 910.00 | 935.00 | 845.00 | 855.00 | 855.00 | -5.52% | 497,874,600 |
| Feb 19, 2026 | 830.00 | 945.00 | 800.00 | 905.00 | 905.00 | 15.29% | 1,295,743,000 |
| Feb 18, 2026 | 765.00 | 800.00 | 745.00 | 785.00 | 785.00 | 8.28% | 368,728,600 |
| Feb 13, 2026 | 740.00 | 755.00 | 715.00 | 725.00 | 725.00 | -1.36% | 150,512,700 |
| Feb 12, 2026 | 740.00 | 760.00 | 725.00 | 735.00 | 735.00 | 0.68% | 278,103,600 |
| Feb 11, 2026 | 690.00 | 730.00 | 685.00 | 730.00 | 730.00 | 6.57% | 257,309,400 |
| Feb 10, 2026 | 655.00 | 720.00 | 655.00 | 685.00 | 685.00 | 4.58% | 292,251,400 |