PT Merdeka Battery Materials Tbk MBMA
IDX · Indonesia · Non-Energy Minerals
IDR 466.00-10.00 (-2.10%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 464.00 | -2.52% | IDR 472.00 | IDR 474.00 | IDR 460.00 | 69.80M |
| 2026-10-01 | IDR 476.00 | -2.06% | IDR 486.00 | IDR 492.00 | IDR 468.00 | 112.29M |
| 2026-09-30 | IDR 486.00 | -2.80% | IDR 500.00 | IDR 505.00 | IDR 486.00 | 85.02M |
| 2026-09-29 | IDR 500.00 | +0.81% | IDR 496.00 | IDR 505.00 | IDR 480.00 |
| 104.74M |
| 2026-09-28 | IDR 496.00 | -0.80% | IDR 505.00 | IDR 515.00 | IDR 496.00 | 63.33M |
| 2026-09-25 | IDR 500.00 | -0.99% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 60.52M |
| 2026-09-24 | IDR 505.00 | -3.81% | IDR 525.00 | IDR 525.00 | IDR 505.00 | 71.72M |
| 2026-09-23 | IDR 525.00 | +3.96% | IDR 505.00 | IDR 535.00 | IDR 505.00 | 88.74M |
| 2026-09-22 | IDR 505.00 | -3.81% | IDR 525.00 | IDR 530.00 | IDR 500.00 | 85.32M |
| 2026-09-21 | IDR 525.00 | -3.67% | IDR 545.00 | IDR 545.00 | IDR 520.00 | 97.95M |
| 2026-09-18 | IDR 545.00 | +4.81% | IDR 525.00 | IDR 545.00 | IDR 520.00 | 236.81M |
| 2026-09-17 | IDR 520.00 | +4.00% | IDR 515.00 | IDR 530.00 | IDR 505.00 | 123.66M |
| 2026-09-16 | IDR 500.00 | +0.81% | IDR 496.00 | IDR 515.00 | IDR 492.00 | 108.85M |
| 2026-09-15 | IDR 496.00 | -1.78% | IDR 505.00 | IDR 510.00 | IDR 496.00 | 64.35M |
| 2026-09-14 | IDR 505.00 | -2.88% | IDR 520.00 | IDR 520.00 | IDR 486.00 | 249.15M |
| 2026-09-11 | IDR 520.00 | -1.89% | IDR 520.00 | IDR 525.00 | IDR 510.00 | 89.37M |
| 2026-09-10 | IDR 530.00 | -3.64% | IDR 550.00 | IDR 555.00 | IDR 525.00 | 147.18M |
| 2026-09-09 | IDR 550.00 | -1.79% | IDR 560.00 | IDR 565.00 | IDR 545.00 | 175.86M |
| 2026-09-08 | IDR 560.00 | +9.80% | IDR 530.00 | IDR 560.00 | IDR 525.00 | 446.56M |
| 2026-09-07 | IDR 510.00 | -1.92% | IDR 525.00 | IDR 530.00 | IDR 510.00 | 104.02M |
| 2026-09-04 | IDR 520.00 | -1.89% | IDR 530.00 | IDR 535.00 | IDR 515.00 | 103.45M |
| 2026-09-03 | IDR 530.00 | +0.95% | IDR 530.00 | IDR 540.00 | IDR 525.00 | 102.86M |
| 2026-09-02 | IDR 525.00 | -1.87% | IDR 535.00 | IDR 540.00 | IDR 515.00 | 169.44M |
| 2026-09-01 | IDR 535.00 | -2.73% | IDR 550.00 | IDR 570.00 | IDR 535.00 | 153.19M |
| 2026-08-31 | IDR 550.00 | -0.90% | IDR 550.00 | IDR 570.00 | IDR 545.00 | 93.00M |
| 2026-08-28 | IDR 555.00 | -2.63% | IDR 570.00 | IDR 575.00 | IDR 550.00 | 71.48M |
| 2026-08-27 | IDR 570.00 | +4.59% | IDR 540.00 | IDR 570.00 | IDR 535.00 | 96.94M |
| 2026-08-26 | IDR 545.00 | -3.54% | IDR 565.00 | IDR 595.00 | IDR 545.00 | 239.09M |
| 2026-08-24 | IDR 565.00 | 0.00% | IDR 575.00 | IDR 580.00 | IDR 560.00 | 94.70M |
| 2026-08-21 | IDR 565.00 | 0.00% | IDR 570.00 | IDR 585.00 | IDR 560.00 | 137.59M |
| 2026-08-20 | IDR 565.00 | +10.78% | IDR 525.00 | IDR 580.00 | IDR 520.00 | 368.80M |
| 2026-08-19 | IDR 510.00 | -0.97% | IDR 520.00 | IDR 525.00 | IDR 505.00 | 50.39M |
| 2026-08-18 | IDR 515.00 | -1.90% | IDR 525.00 | IDR 535.00 | IDR 515.00 | 46.81M |
| 2026-08-14 | IDR 525.00 | +2.94% | IDR 510.00 | IDR 530.00 | IDR 500.00 | 81.94M |
| 2026-08-13 | IDR 510.00 | -7.27% | IDR 560.00 | IDR 560.00 | IDR 505.00 | 121.29M |
| 2026-08-12 | IDR 550.00 | +3.77% | IDR 530.00 | IDR 555.00 | IDR 525.00 | 95.66M |
| 2026-08-11 | IDR 530.00 | -2.75% | IDR 545.00 | IDR 550.00 | IDR 520.00 | 89.51M |
| 2026-08-10 | IDR 545.00 | -0.91% | IDR 550.00 | IDR 565.00 | IDR 535.00 | 122.29M |
| 2026-08-07 | IDR 550.00 | +3.77% | IDR 535.00 | IDR 565.00 | IDR 530.00 | 182.06M |
| 2026-08-06 | IDR 530.00 | -3.64% | IDR 555.00 | IDR 560.00 | IDR 530.00 | 139.33M |
| 2026-08-05 | IDR 550.00 | +0.92% | IDR 550.00 | IDR 560.00 | IDR 540.00 | 142.76M |
| 2026-08-04 | IDR 545.00 | +5.83% | IDR 520.00 | IDR 545.00 | IDR 515.00 | 182.34M |
| 2026-08-03 | IDR 515.00 | +1.98% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 72.98M |
| 2026-07-31 | IDR 505.00 | +3.48% | IDR 492.00 | IDR 515.00 | IDR 492.00 | 76.99M |
| 2026-07-30 | IDR 488.00 | +1.24% | IDR 484.00 | IDR 496.00 | IDR 484.00 | 50.65M |
| 2026-07-29 | IDR 482.00 | -2.82% | IDR 496.00 | IDR 500.00 | IDR 474.00 | 95.78M |
| 2026-07-28 | IDR 496.00 | -1.78% | IDR 500.00 | IDR 505.00 | IDR 496.00 | 41.46M |
| 2026-07-27 | IDR 505.00 | 0.00% | IDR 500.00 | IDR 515.00 | IDR 498.00 | 62.11M |
| 2026-07-24 | IDR 505.00 | -5.61% | IDR 530.00 | IDR 530.00 | IDR 500.00 | 101.97M |
| 2026-07-23 | IDR 535.00 | 0.00% | IDR 540.00 | IDR 560.00 | IDR 535.00 | 124.45M |
| 2026-07-22 | IDR 535.00 | -0.93% | IDR 540.00 | IDR 555.00 | IDR 525.00 | 112.37M |
| 2026-07-21 | IDR 540.00 | +2.86% | IDR 525.00 | IDR 540.00 | IDR 520.00 | 125.97M |
| 2026-07-20 | IDR 525.00 | +1.94% | IDR 515.00 | IDR 525.00 | IDR 515.00 | 58.49M |
| 2026-07-17 | IDR 515.00 | -1.90% | IDR 525.00 | IDR 530.00 | IDR 510.00 | 44.91M |
| 2026-07-16 | IDR 525.00 | +0.96% | IDR 525.00 | IDR 530.00 | IDR 515.00 | 48.81M |
| 2026-07-15 | IDR 520.00 | +1.96% | IDR 515.00 | IDR 530.00 | IDR 505.00 | 83.26M |
| 2026-07-14 | IDR 510.00 | +2.00% | IDR 500.00 | IDR 520.00 | IDR 496.00 | 89.40M |
| 2026-07-13 | IDR 500.00 | +1.21% | IDR 494.00 | IDR 500.00 | IDR 484.00 | 46.08M |
| 2026-07-10 | IDR 494.00 | -0.40% | IDR 505.00 | IDR 505.00 | IDR 490.00 | 42.65M |
| 2026-07-09 | IDR 496.00 | +3.77% | IDR 478.00 | IDR 505.00 | IDR 478.00 | 89.95M |
| 2026-07-08 | IDR 478.00 | -6.27% | IDR 505.00 | IDR 505.00 | IDR 478.00 | 86.78M |
| 2026-07-07 | IDR 510.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 498.00 | 32.36M |
| 2026-07-06 | IDR 510.00 | -1.92% | IDR 520.00 | IDR 525.00 | IDR 500.00 | 44.78M |
| 2026-07-03 | IDR 520.00 | 0.00% | IDR 525.00 | IDR 540.00 | IDR 505.00 | 74.11M |
| 2026-07-02 | IDR 520.00 | +1.96% | IDR 510.00 | IDR 525.00 | IDR 505.00 | 83.55M |
| 2026-07-01 | IDR 510.00 | +10.39% | IDR 462.00 | IDR 510.00 | IDR 452.00 | 144.01M |
| 2026-06-30 | IDR 462.00 | -6.48% | IDR 494.00 | IDR 496.00 | IDR 462.00 | 113.00M |
| 2026-06-29 | IDR 494.00 | -0.40% | IDR 496.00 | IDR 510.00 | IDR 490.00 | 109.91M |
| 2026-06-26 | IDR 496.00 | -1.78% | IDR 510.00 | IDR 515.00 | IDR 484.00 | 99.77M |
| 2026-06-25 | IDR 505.00 | +2.64% | IDR 496.00 | IDR 520.00 | IDR 484.00 | 207.33M |
| 2026-06-24 | IDR 492.00 | -8.04% | IDR 525.00 | IDR 545.00 | IDR 490.00 | 147.39M |
| 2026-06-23 | IDR 535.00 | +5.94% | IDR 505.00 | IDR 535.00 | IDR 498.00 | 147.12M |
| 2026-06-22 | IDR 505.00 | -6.48% | IDR 545.00 | IDR 545.00 | IDR 505.00 | 122.34M |
| 2026-06-19 | IDR 540.00 | +0.93% | IDR 545.00 | IDR 565.00 | IDR 530.00 | 257.52M |
| 2026-06-18 | IDR 535.00 | +3.88% | IDR 515.00 | IDR 540.00 | IDR 505.00 | 152.99M |
| 2026-06-17 | IDR 515.00 | +0.98% | IDR 525.00 | IDR 550.00 | IDR 510.00 | 204.64M |
| 2026-06-15 | IDR 510.00 | +5.81% | IDR 496.00 | IDR 545.00 | IDR 494.00 | 384.05M |
| 2026-06-12 | IDR 482.00 | +7.59% | IDR 452.00 | IDR 486.00 | IDR 452.00 | 202.67M |
| 2026-06-11 | IDR 448.00 | -5.08% | IDR 468.00 | IDR 478.00 | IDR 442.00 | 161.35M |
| 2026-06-10 | IDR 472.00 | +4.89% | IDR 450.00 | IDR 488.00 | IDR 438.00 | 306.08M |
| 2026-06-09 | IDR 450.00 | +2.27% | IDR 440.00 | IDR 460.00 | IDR 424.00 | 225.06M |
| 2026-06-08 | IDR 440.00 | +1.38% | IDR 426.00 | IDR 462.00 | IDR 408.00 | 203.96M |
| 2026-06-05 | IDR 434.00 | +0.46% | IDR 434.00 | IDR 454.00 | IDR 430.00 | 186.24M |
| 2026-06-04 | IDR 432.00 | -2.70% | IDR 458.00 | IDR 458.00 | IDR 398.00 | 197.61M |
| 2026-06-03 | IDR 444.00 | -6.33% | IDR 474.00 | IDR 478.00 | IDR 426.00 | 174.55M |
| 2026-06-02 | IDR 474.00 | -0.84% | IDR 480.00 | IDR 492.00 | IDR 472.00 | 112.25M |
| 2026-05-29 | IDR 478.00 | +0.42% | IDR 476.00 | IDR 494.00 | IDR 464.00 | 160.49M |
| 2026-05-28 | IDR 476.00 | 0.00% | IDR 476.00 | IDR 476.00 | IDR 476.00 | 0 |
| 2026-05-27 | IDR 476.00 | 0.00% | IDR 476.00 | IDR 476.00 | IDR 476.00 | 0 |
| 2026-05-26 | IDR 476.00 | -4.03% | IDR 496.00 | IDR 510.00 | IDR 468.00 | 173.32M |