PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 89,577,500 |
| 2024-05-07 | 530.00 | 570.00 | 525.00 | 555.00 | 555.00 | 89,871,300 |
| 2024-05-06 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 57,753,200 |
| 2024-05-03 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 50,262,400 |
| 2024-05-02 | 550.00 | 555.00 | 510.00 | 525.00 | 525.00 | 75,561,600 |
| 2024-04-30 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 32,439,400 |
| 2024-04-29 | 560.00 | 565.00 | 545.00 | 560.00 | 560.00 | 20,612,000 |
| 2024-04-26 | 565.00 | 580.00 | 545.00 | 550.00 | 550.00 | 30,624,900 |
| 2024-04-25 | 565.00 | 570.00 | 540.00 | 555.00 | 555.00 | 42,176,700 |
| 2024-04-24 | 580.00 | 585.00 | 555.00 | 565.00 | 565.00 | 45,559,700 |
| 2024-04-23 | 585.00 | 615.00 | 575.00 | 580.00 | 580.00 | 135,380,900 |
| 2024-04-22 | 580.00 | 595.00 | 570.00 | 580.00 | 580.00 | 75,231,700 |
| 2024-04-19 | 565.00 | 580.00 | 535.00 | 575.00 | 575.00 | 72,199,700 |
| 2024-04-18 | 545.00 | 575.00 | 545.00 | 565.00 | 565.00 | 59,214,700 |
| 2024-04-17 | 595.00 | 595.00 | 535.00 | 540.00 | 540.00 | 122,186,100 |
| 2024-04-16 | 575.00 | 595.00 | 555.00 | 595.00 | 595.00 | 88,739,600 |
| 2024-04-05 | 555.00 | 580.00 | 540.00 | 580.00 | 580.00 | 117,156,100 |
| 2024-04-04 | 494.00 | 555.00 | 492.00 | 555.00 | 555.00 | 268,681,500 |
| 2024-04-03 | 484.00 | 496.00 | 482.00 | 490.00 | 490.00 | 53,881,400 |
| 2024-04-02 | 492.00 | 492.00 | 482.00 | 484.00 | 484.00 | 34,882,800 |
| 2024-04-01 | 492.00 | 500.00 | 482.00 | 486.00 | 486.00 | 43,871,000 |
| 2024-03-28 | 488.00 | 500.00 | 482.00 | 492.00 | 492.00 | 55,469,900 |
| 2024-03-27 | 480.00 | 494.00 | 478.00 | 490.00 | 490.00 | 52,213,200 |
| 2024-03-26 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-03-25 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-03-22 | 482.00 | 492.00 | 478.00 | 488.00 | 488.00 | 43,822,800 |
| 2024-03-21 | 482.00 | 492.00 | 476.00 | 482.00 | 482.00 | 76,961,400 |
| 2024-03-20 | 494.00 | 500.00 | 480.00 | 480.00 | 480.00 | 83,350,500 |
| 2024-03-19 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | 62,819,800 |
| 2024-03-18 | 510.00 | 520.00 | 482.00 | 510.00 | 510.00 | 195,194,800 |
| 2024-03-15 | 530.00 | 535.00 | 505.00 | 510.00 | 510.00 | 104,383,400 |
| 2024-03-14 | 550.00 | 555.00 | 525.00 | 530.00 | 530.00 | 68,570,400 |
| 2024-03-13 | 535.00 | 555.00 | 535.00 | 545.00 | 545.00 | 131,469,600 |
| 2024-03-08 | 570.00 | 575.00 | 535.00 | 535.00 | 535.00 | 114,616,300 |
| 2024-03-07 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 71,776,700 |
| 2024-03-06 | 545.00 | 560.00 | 530.00 | 545.00 | 545.00 | 59,415,700 |
| 2024-03-05 | 585.00 | 585.00 | 540.00 | 545.00 | 545.00 | 56,748,500 |
| 2024-03-04 | 590.00 | 595.00 | 560.00 | 565.00 | 565.00 | 49,915,000 |
| 2024-03-01 | 610.00 | 625.00 | 580.00 | 590.00 | 590.00 | 61,140,200 |
| 2024-02-29 | 625.00 | 635.00 | 610.00 | 610.00 | 610.00 | 32,882,800 |
| 2024-02-28 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 24,019,600 |
| 2024-02-27 | 625.00 | 645.00 | 620.00 | 640.00 | 640.00 | 32,705,100 |
| 2024-02-26 | 660.00 | 660.00 | 620.00 | 625.00 | 625.00 | 37,703,800 |
| 2024-02-23 | 680.00 | 685.00 | 660.00 | 660.00 | 660.00 | 42,336,200 |
| 2024-02-22 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 39,216,200 |
| 2024-02-21 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | 43,262,100 |
| 2024-02-20 | 620.00 | 640.00 | 615.00 | 630.00 | 630.00 | 81,762,200 |
| 2024-02-19 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | 62,624,400 |
| 2024-02-16 | 675.00 | 680.00 | 645.00 | 650.00 | 650.00 | 55,372,200 |
| 2024-02-15 | 660.00 | 720.00 | 650.00 | 670.00 | 670.00 | 269,037,900 |
| 2024-02-13 | 630.00 | 640.00 | 615.00 | 625.00 | 625.00 | 44,022,700 |
| 2024-02-12 | 650.00 | 660.00 | 605.00 | 630.00 | 630.00 | 94,977,000 |
| 2024-02-07 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | 48,691,500 |
| 2024-02-06 | 670.00 | 680.00 | 645.00 | 660.00 | 660.00 | 67,338,500 |
| 2024-02-05 | 700.00 | 705.00 | 665.00 | 670.00 | 670.00 | 45,624,400 |
| 2024-02-02 | 685.00 | 710.00 | 680.00 | 700.00 | 700.00 | 107,589,400 |
| 2024-02-01 | 660.00 | 705.00 | 640.00 | 685.00 | 685.00 | 151,716,600 |
| 2024-01-31 | 675.00 | 680.00 | 640.00 | 660.00 | 660.00 | 87,829,400 |
| 2024-01-30 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 43,431,500 |
| 2024-01-29 | 680.00 | 690.00 | 655.00 | 690.00 | 690.00 | 75,472,300 |
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.