PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 14,648,200 |
| 2026-10-16 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 38,005,800 |
| 2026-10-15 | 456.00 | 456.00 | 436.00 | 438.00 | 438.00 | 64,915,100 |
| 2026-10-14 | 458.00 | 466.00 | 456.00 | 456.00 | 456.00 | 42,203,700 |
| 2026-10-13 | 460.00 | 462.00 | 446.00 | 456.00 | 456.00 | 56,188,500 |
| 2026-10-12 | 476.00 | 478.00 | 460.00 | 460.00 | 460.00 | 78,868,600 |
| 2026-10-09 | 474.00 | 478.00 | 470.00 | 474.00 | 474.00 | 52,026,900 |
| 2026-10-08 | 482.00 | 492.00 | 474.00 | 474.00 | 474.00 | 52,027,900 |
| 2026-10-07 | 494.00 | 494.00 | 480.00 | 482.00 | 482.00 | 65,761,700 |
| 2026-10-06 | 482.00 | 496.00 | 482.00 | 492.00 | 492.00 | 69,797,700 |
| 2026-10-05 | 474.00 | 486.00 | 472.00 | 482.00 | 482.00 | 67,775,800 |
| 2026-10-02 | 472.00 | 478.00 | 460.00 | 470.00 | 470.00 | 135,095,400 |
| 2026-10-01 | 486.00 | 492.00 | 468.00 | 476.00 | 476.00 | 112,289,300 |
| 2026-09-30 | 500.00 | 505.00 | 486.00 | 486.00 | 486.00 | 85,015,700 |
| 2026-09-29 | 496.00 | 505.00 | 480.00 | 500.00 | 500.00 | 104,738,100 |
| 2026-09-28 | 505.00 | 515.00 | 496.00 | 496.00 | 496.00 | 63,333,400 |
| 2026-09-25 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 60,521,400 |
| 2026-09-24 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 71,715,400 |
| 2026-09-23 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 88,739,400 |
| 2026-09-22 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | 85,320,700 |
| 2026-09-21 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 97,951,300 |
| 2026-09-18 | 525.00 | 545.00 | 520.00 | 545.00 | 545.00 | 236,808,400 |
| 2026-09-17 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 123,655,900 |
| 2026-09-16 | 496.00 | 515.00 | 492.00 | 500.00 | 500.00 | 108,854,900 |
| 2026-09-15 | 505.00 | 510.00 | 496.00 | 496.00 | 496.00 | 64,350,000 |
| 2026-09-14 | 520.00 | 520.00 | 486.00 | 505.00 | 505.00 | 249,145,100 |
| 2026-09-11 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 89,371,800 |
| 2026-09-10 | 550.00 | 555.00 | 525.00 | 530.00 | 530.00 | 147,177,400 |
| 2026-09-09 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | 175,864,700 |
| 2026-09-08 | 530.00 | 560.00 | 525.00 | 560.00 | 560.00 | 446,559,400 |
| 2026-09-07 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 104,017,500 |
| 2026-09-04 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 103,448,000 |
| 2026-09-03 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 102,859,900 |
| 2026-09-02 | 535.00 | 540.00 | 515.00 | 525.00 | 525.00 | 169,441,400 |
| 2026-09-01 | 550.00 | 570.00 | 535.00 | 535.00 | 535.00 | 153,194,200 |
| 2026-08-31 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | 93,003,400 |
| 2026-08-28 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 71,481,900 |
| 2026-08-27 | 540.00 | 570.00 | 535.00 | 570.00 | 570.00 | 96,942,100 |
| 2026-08-26 | 565.00 | 595.00 | 545.00 | 545.00 | 545.00 | 239,088,200 |
| 2026-08-25 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-08-24 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 94,696,300 |
| 2026-08-21 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | 137,586,100 |
| 2026-08-20 | 525.00 | 580.00 | 520.00 | 565.00 | 565.00 | 368,801,700 |
| 2026-08-19 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | 50,389,900 |
| 2026-08-18 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | 46,810,100 |
| 2026-08-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-08-14 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 81,941,200 |
| 2026-08-13 | 560.00 | 560.00 | 505.00 | 510.00 | 510.00 | 121,288,700 |
| 2026-08-12 | 530.00 | 555.00 | 525.00 | 550.00 | 550.00 | 95,660,800 |
| 2026-08-11 | 545.00 | 550.00 | 520.00 | 530.00 | 530.00 | 89,511,800 |
| 2026-08-10 | 550.00 | 565.00 | 535.00 | 545.00 | 545.00 | 122,294,200 |
| 2026-08-07 | 535.00 | 565.00 | 530.00 | 550.00 | 550.00 | 182,060,800 |
| 2026-08-06 | 555.00 | 560.00 | 530.00 | 530.00 | 530.00 | 139,332,500 |
| 2026-08-05 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 142,757,200 |
| 2026-08-04 | 520.00 | 545.00 | 515.00 | 545.00 | 545.00 | 182,344,800 |
| 2026-08-03 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 72,975,500 |
| 2026-07-31 | 492.00 | 515.00 | 492.00 | 505.00 | 505.00 | 76,990,200 |
| 2026-07-30 | 484.00 | 496.00 | 484.00 | 488.00 | 488.00 | 50,653,500 |
| 2026-07-29 | 496.00 | 500.00 | 474.00 | 482.00 | 482.00 | 95,781,400 |
| 2026-07-28 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | 41,461,800 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.