PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | 44,168,800 |
| 2024-08-07 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 39,358,000 |
| 2024-08-06 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 67,413,600 |
| 2024-08-05 | 585.00 | 585.00 | 510.00 | 550.00 | 550.00 | 150,183,000 |
| 2024-08-02 | 600.00 | 610.00 | 590.00 | 590.00 | 590.00 | 27,380,600 |
| 2024-08-01 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 43,005,600 |
| 2024-07-31 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 30,773,800 |
| 2024-07-30 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | 17,657,600 |
| 2024-07-29 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | 23,432,400 |
| 2024-07-26 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | 27,838,200 |
| 2024-07-25 | 630.00 | 630.00 | 575.00 | 595.00 | 595.00 | 131,763,200 |
| 2024-07-24 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 61,766,000 |
| 2024-07-23 | 615.00 | 635.00 | 610.00 | 635.00 | 635.00 | 115,411,500 |
| 2024-07-22 | 620.00 | 635.00 | 610.00 | 615.00 | 615.00 | 88,771,300 |
| 2024-07-19 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 67,553,100 |
| 2024-07-18 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | 68,213,300 |
| 2024-07-17 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 35,338,200 |
| 2024-07-16 | 645.00 | 665.00 | 640.00 | 655.00 | 655.00 | 61,722,700 |
| 2024-07-15 | 630.00 | 640.00 | 615.00 | 640.00 | 640.00 | 55,496,300 |
| 2024-07-12 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | 55,032,700 |
| 2024-07-11 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 108,304,300 |
| 2024-07-10 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 49,482,300 |
| 2024-07-09 | 610.00 | 640.00 | 605.00 | 625.00 | 625.00 | 106,199,600 |
| 2024-07-08 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | 67,826,000 |
| 2024-07-05 | 610.00 | 640.00 | 610.00 | 630.00 | 630.00 | 70,585,900 |
| 2024-07-04 | 625.00 | 640.00 | 610.00 | 610.00 | 610.00 | 60,351,500 |
| 2024-07-03 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | 33,482,000 |
| 2024-07-02 | 655.00 | 660.00 | 620.00 | 625.00 | 625.00 | 43,463,500 |
| 2024-07-01 | 630.00 | 675.00 | 630.00 | 650.00 | 650.00 | 99,028,600 |
| 2024-06-28 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 36,467,600 |
| 2024-06-27 | 590.00 | 630.00 | 590.00 | 620.00 | 620.00 | 74,472,000 |
| 2024-06-26 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 19,496,000 |
| 2024-06-25 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 14,330,700 |
| 2024-06-24 | 585.00 | 600.00 | 575.00 | 595.00 | 595.00 | 30,594,500 |
| 2024-06-21 | 560.00 | 595.00 | 555.00 | 580.00 | 580.00 | 71,659,100 |
| 2024-06-20 | 555.00 | 565.00 | 540.00 | 555.00 | 555.00 | 31,833,500 |
| 2024-06-19 | 565.00 | 585.00 | 550.00 | 550.00 | 550.00 | 32,467,100 |
| 2024-06-14 | 590.00 | 605.00 | 560.00 | 565.00 | 565.00 | 50,296,700 |
| 2024-06-13 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 27,865,100 |
| 2024-06-12 | 610.00 | 620.00 | 595.00 | 605.00 | 605.00 | 42,844,300 |
| 2024-06-11 | 565.00 | 620.00 | 565.00 | 605.00 | 605.00 | 95,816,700 |
| 2024-06-10 | 590.00 | 600.00 | 555.00 | 570.00 | 570.00 | 73,221,700 |
| 2024-06-07 | 580.00 | 605.00 | 580.00 | 590.00 | 590.00 | 95,734,800 |
| 2024-06-06 | 585.00 | 605.00 | 565.00 | 570.00 | 570.00 | 93,207,400 |
| 2024-06-05 | 655.00 | 660.00 | 580.00 | 580.00 | 580.00 | 187,251,000 |
| 2024-06-04 | 710.00 | 725.00 | 655.00 | 660.00 | 660.00 | 150,842,300 |
| 2024-06-03 | 680.00 | 725.00 | 655.00 | 725.00 | 725.00 | 116,126,400 |
| 2024-05-31 | 640.00 | 695.00 | 635.00 | 670.00 | 670.00 | 125,251,400 |
| 2024-05-30 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | 43,112,900 |
| 2024-05-29 | 680.00 | 685.00 | 655.00 | 675.00 | 675.00 | 78,508,400 |
| 2024-05-28 | 625.00 | 685.00 | 620.00 | 670.00 | 670.00 | 131,321,300 |
| 2024-05-27 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | 47,877,600 |
| 2024-05-22 | 645.00 | 655.00 | 635.00 | 650.00 | 650.00 | 124,001,800 |
| 2024-05-21 | 650.00 | 655.00 | 620.00 | 645.00 | 645.00 | 79,713,400 |
| 2024-05-20 | 620.00 | 650.00 | 615.00 | 645.00 | 645.00 | 191,586,000 |
| 2024-05-17 | 565.00 | 625.00 | 560.00 | 605.00 | 605.00 | 258,407,200 |
| 2024-05-16 | 560.00 | 575.00 | 550.00 | 555.00 | 555.00 | 61,150,600 |
| 2024-05-15 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 19,416,000 |
| 2024-05-14 | 560.00 | 570.00 | 545.00 | 550.00 | 550.00 | 23,258,700 |
| 2024-05-13 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 25,634,900 |
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.