PT Merdeka Battery Materials Tbk. (MBMA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 19,496,000 |
| 25 Jun 2024 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 14,330,700 |
| 24 Jun 2024 | 585.00 | 600.00 | 575.00 | 595.00 | 595.00 | 30,594,500 |
| 21 Jun 2024 | 560.00 | 595.00 | 555.00 | 580.00 | 580.00 | 71,659,100 |
| 20 Jun 2024 | 555.00 | 565.00 | 540.00 | 555.00 | 555.00 | 31,833,500 |
| 19 Jun 2024 | 565.00 | 585.00 | 550.00 | 550.00 | 550.00 | 32,467,100 |
| 14 Jun 2024 | 590.00 | 605.00 | 560.00 | 565.00 | 565.00 | 50,296,700 |
| 13 Jun 2024 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 27,865,100 |
| 12 Jun 2024 | 610.00 | 620.00 | 595.00 | 605.00 | 605.00 | 42,844,300 |
| 11 Jun 2024 | 565.00 | 620.00 | 565.00 | 605.00 | 605.00 | 95,816,700 |
| 10 Jun 2024 | 590.00 | 600.00 | 555.00 | 570.00 | 570.00 | 73,221,700 |
| 07 Jun 2024 | 580.00 | 605.00 | 580.00 | 590.00 | 590.00 | 95,734,800 |
| 06 Jun 2024 | 585.00 | 605.00 | 565.00 | 570.00 | 570.00 | 93,207,400 |
| 05 Jun 2024 | 655.00 | 660.00 | 580.00 | 580.00 | 580.00 | 187,251,000 |
| 04 Jun 2024 | 710.00 | 725.00 | 655.00 | 660.00 | 660.00 | 150,842,300 |
| 03 Jun 2024 | 680.00 | 725.00 | 655.00 | 725.00 | 725.00 | 116,126,400 |
| 31 May 2024 | 640.00 | 695.00 | 635.00 | 670.00 | 670.00 | 125,251,400 |
| 30 May 2024 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | 43,112,900 |
| 29 May 2024 | 680.00 | 685.00 | 655.00 | 675.00 | 675.00 | 78,508,400 |
| 28 May 2024 | 625.00 | 685.00 | 620.00 | 670.00 | 670.00 | 131,321,300 |
| 27 May 2024 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | 47,877,600 |
| 22 May 2024 | 645.00 | 655.00 | 635.00 | 650.00 | 650.00 | 124,001,800 |
| 21 May 2024 | 650.00 | 655.00 | 620.00 | 645.00 | 645.00 | 79,713,400 |
| 20 May 2024 | 620.00 | 650.00 | 615.00 | 645.00 | 645.00 | 191,586,000 |
| 17 May 2024 | 565.00 | 625.00 | 560.00 | 605.00 | 605.00 | 258,407,200 |
| 16 May 2024 | 560.00 | 575.00 | 550.00 | 555.00 | 555.00 | 61,150,600 |
| 15 May 2024 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 19,416,000 |
| 14 May 2024 | 560.00 | 570.00 | 545.00 | 550.00 | 550.00 | 23,258,700 |
| 13 May 2024 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 25,634,900 |
| 08 May 2024 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 89,577,500 |
| 07 May 2024 | 530.00 | 570.00 | 525.00 | 555.00 | 555.00 | 89,871,300 |
| 06 May 2024 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 57,753,200 |
| 03 May 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 50,262,400 |
| 02 May 2024 | 550.00 | 555.00 | 510.00 | 525.00 | 525.00 | 75,561,600 |
| 30 Apr 2024 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 32,439,400 |
| 29 Apr 2024 | 560.00 | 565.00 | 545.00 | 560.00 | 560.00 | 20,612,000 |
| 26 Apr 2024 | 565.00 | 580.00 | 545.00 | 550.00 | 550.00 | 30,624,900 |
| 25 Apr 2024 | 565.00 | 570.00 | 540.00 | 555.00 | 555.00 | 42,176,700 |
| 24 Apr 2024 | 580.00 | 585.00 | 555.00 | 565.00 | 565.00 | 45,559,700 |
| 23 Apr 2024 | 585.00 | 615.00 | 575.00 | 580.00 | 580.00 | 135,380,900 |
| 22 Apr 2024 | 580.00 | 595.00 | 570.00 | 580.00 | 580.00 | 75,231,700 |
| 19 Apr 2024 | 565.00 | 580.00 | 535.00 | 575.00 | 575.00 | 72,199,700 |
| 18 Apr 2024 | 545.00 | 575.00 | 545.00 | 565.00 | 565.00 | 59,214,700 |
| 17 Apr 2024 | 595.00 | 595.00 | 535.00 | 540.00 | 540.00 | 122,186,100 |
| 16 Apr 2024 | 575.00 | 595.00 | 555.00 | 595.00 | 595.00 | 88,739,600 |
| 05 Apr 2024 | 555.00 | 580.00 | 540.00 | 580.00 | 580.00 | 117,156,100 |
| 04 Apr 2024 | 494.00 | 555.00 | 492.00 | 555.00 | 555.00 | 268,681,500 |
| 03 Apr 2024 | 484.00 | 496.00 | 482.00 | 490.00 | 490.00 | 53,881,400 |
| 02 Apr 2024 | 492.00 | 492.00 | 482.00 | 484.00 | 484.00 | 34,882,800 |
| 01 Apr 2024 | 492.00 | 500.00 | 482.00 | 486.00 | 486.00 | 43,871,000 |
| 28 Mar 2024 | 488.00 | 500.00 | 482.00 | 492.00 | 492.00 | 55,469,900 |
| 27 Mar 2024 | 480.00 | 494.00 | 478.00 | 490.00 | 490.00 | 52,213,200 |
| 26 Mar 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 25 Mar 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 22 Mar 2024 | 482.00 | 492.00 | 478.00 | 488.00 | 488.00 | 43,822,800 |
| 21 Mar 2024 | 482.00 | 492.00 | 476.00 | 482.00 | 482.00 | 76,961,400 |
| 20 Mar 2024 | 494.00 | 500.00 | 480.00 | 480.00 | 480.00 | 83,350,500 |
| 19 Mar 2024 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | 62,819,800 |
| 18 Mar 2024 | 510.00 | 520.00 | 482.00 | 510.00 | 510.00 | 195,194,800 |
| 15 Mar 2024 | 530.00 | 535.00 | 505.00 | 510.00 | 510.00 | 104,383,400 |
| 14 Mar 2024 | 550.00 | 555.00 | 525.00 | 530.00 | 530.00 | 68,570,400 |
| 13 Mar 2024 | 535.00 | 555.00 | 535.00 | 545.00 | 545.00 | 131,469,600 |
| 08 Mar 2024 | 570.00 | 575.00 | 535.00 | 535.00 | 535.00 | 114,616,300 |
| 07 Mar 2024 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 71,776,700 |
| 06 Mar 2024 | 545.00 | 560.00 | 530.00 | 545.00 | 545.00 | 59,415,700 |
| 05 Mar 2024 | 585.00 | 585.00 | 540.00 | 545.00 | 545.00 | 56,748,500 |
| 04 Mar 2024 | 590.00 | 595.00 | 560.00 | 565.00 | 565.00 | 49,915,000 |
| 01 Mar 2024 | 610.00 | 625.00 | 580.00 | 590.00 | 590.00 | 61,140,200 |
| 29 Feb 2024 | 625.00 | 635.00 | 610.00 | 610.00 | 610.00 | 32,882,800 |
| 28 Feb 2024 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 24,019,600 |
| 27 Feb 2024 | 625.00 | 645.00 | 620.00 | 640.00 | 640.00 | 32,705,100 |
| 26 Feb 2024 | 660.00 | 660.00 | 620.00 | 625.00 | 625.00 | 37,703,800 |
| 23 Feb 2024 | 680.00 | 685.00 | 660.00 | 660.00 | 660.00 | 42,336,200 |
| 22 Feb 2024 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 39,216,200 |
| 21 Feb 2024 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | 43,262,100 |
| 20 Feb 2024 | 620.00 | 640.00 | 615.00 | 630.00 | 630.00 | 81,762,200 |
| 19 Feb 2024 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | 62,624,400 |
| 16 Feb 2024 | 675.00 | 680.00 | 645.00 | 650.00 | 650.00 | 55,372,200 |
| 15 Feb 2024 | 660.00 | 720.00 | 650.00 | 670.00 | 670.00 | 269,037,900 |
| 13 Feb 2024 | 630.00 | 640.00 | 615.00 | 625.00 | 625.00 | 44,022,700 |
| 12 Feb 2024 | 650.00 | 660.00 | 605.00 | 630.00 | 630.00 | 94,977,000 |
| 07 Feb 2024 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | 48,691,500 |
| 06 Feb 2024 | 670.00 | 680.00 | 645.00 | 660.00 | 660.00 | 67,338,500 |
| 05 Feb 2024 | 700.00 | 705.00 | 665.00 | 670.00 | 670.00 | 45,624,400 |
| 02 Feb 2024 | 685.00 | 710.00 | 680.00 | 700.00 | 700.00 | 107,589,400 |
| 01 Feb 2024 | 660.00 | 705.00 | 640.00 | 685.00 | 685.00 | 151,716,600 |
| 31 Jan 2024 | 675.00 | 680.00 | 640.00 | 660.00 | 660.00 | 87,829,400 |
| 30 Jan 2024 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 43,431,500 |
| 29 Jan 2024 | 680.00 | 690.00 | 655.00 | 690.00 | 690.00 | 75,472,300 |
| 26 Jan 2024 | 630.00 | 690.00 | 625.00 | 675.00 | 675.00 | 149,866,500 |
| 25 Jan 2024 | 610.00 | 655.00 | 610.00 | 625.00 | 625.00 | 83,389,500 |
| 24 Jan 2024 | 655.00 | 660.00 | 605.00 | 610.00 | 610.00 | 106,970,600 |
| 23 Jan 2024 | 690.00 | 690.00 | 645.00 | 660.00 | 660.00 | 56,676,400 |
| 22 Jan 2024 | 690.00 | 695.00 | 655.00 | 690.00 | 690.00 | 87,727,600 |
| 19 Jan 2024 | 665.00 | 730.00 | 655.00 | 690.00 | 690.00 | 193,190,900 |
| 18 Jan 2024 | 650.00 | 680.00 | 650.00 | 660.00 | 660.00 | 67,536,500 |
| 17 Jan 2024 | 660.00 | 670.00 | 630.00 | 655.00 | 655.00 | 40,829,600 |
| 16 Jan 2024 | 650.00 | 665.00 | 630.00 | 660.00 | 660.00 | 127,037,400 |
| 15 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 12 Jan 2024 | 550.00 | 590.00 | 545.00 | 575.00 | 575.00 | 128,515,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.