PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 680.00 | 690.00 | 655.00 | 690.00 | 690.00 | 75,472,300 |
| 2024-01-26 | 630.00 | 690.00 | 625.00 | 675.00 | 675.00 | 149,866,500 |
| 2024-01-25 | 610.00 | 655.00 | 610.00 | 625.00 | 625.00 | 83,389,500 |
| 2024-01-24 | 655.00 | 660.00 | 605.00 | 610.00 | 610.00 | 106,970,600 |
| 2024-01-23 | 690.00 | 690.00 | 645.00 | 660.00 | 660.00 | 56,676,400 |
| 2024-01-22 | 690.00 | 695.00 | 655.00 | 690.00 | 690.00 | 87,727,600 |
| 2024-01-19 | 665.00 | 730.00 | 655.00 | 690.00 | 690.00 | 193,190,900 |
| 2024-01-18 | 650.00 | 680.00 | 650.00 | 660.00 | 660.00 | 67,536,500 |
| 2024-01-17 | 660.00 | 670.00 | 630.00 | 655.00 | 655.00 | 40,829,600 |
| 2024-01-16 | 650.00 | 665.00 | 630.00 | 660.00 | 660.00 | 127,037,400 |
| 2024-01-15 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2024-01-12 | 550.00 | 590.00 | 545.00 | 575.00 | 575.00 | 128,515,000 |
| 2024-01-11 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 25,333,600 |
| 2024-01-10 | 535.00 | 550.00 | 535.00 | 540.00 | 540.00 | 11,890,000 |
| 2024-01-09 | 550.00 | 555.00 | 520.00 | 535.00 | 535.00 | 47,038,300 |
| 2024-01-08 | 570.00 | 575.00 | 540.00 | 545.00 | 545.00 | 40,916,100 |
| 2024-01-05 | 560.00 | 580.00 | 555.00 | 570.00 | 570.00 | 39,650,600 |
| 2024-01-04 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 20,720,700 |
| 2024-01-03 | 575.00 | 595.00 | 555.00 | 555.00 | 555.00 | 60,459,400 |
| 2024-01-02 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 25,301,800 |
| 2023-12-29 | 540.00 | 560.00 | 535.00 | 560.00 | 560.00 | 32,305,500 |
| 2023-12-28 | 530.00 | 555.00 | 530.00 | 545.00 | 545.00 | 20,232,800 |
| 2023-12-27 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 37,370,000 |
| 2023-12-22 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | 42,249,700 |
| 2023-12-21 | 560.00 | 565.00 | 535.00 | 540.00 | 540.00 | 24,371,300 |
| 2023-12-20 | 496.00 | 580.00 | 496.00 | 560.00 | 560.00 | 96,478,200 |
| 2023-12-19 | 530.00 | 545.00 | 520.00 | 525.00 | 525.00 | 38,534,100 |
| 2023-12-18 | 550.00 | 565.00 | 525.00 | 530.00 | 530.00 | 53,387,800 |
| 2023-12-15 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 52,745,400 |
| 2023-12-14 | 520.00 | 555.00 | 515.00 | 530.00 | 530.00 | 37,305,000 |
| 2023-12-13 | 545.00 | 545.00 | 515.00 | 520.00 | 520.00 | 19,868,700 |
| 2023-12-12 | 540.00 | 550.00 | 520.00 | 540.00 | 540.00 | 54,028,300 |
| 2023-12-11 | 560.00 | 570.00 | 535.00 | 540.00 | 540.00 | 31,539,700 |
| 2023-12-08 | 570.00 | 580.00 | 550.00 | 550.00 | 550.00 | 81,148,100 |
| 2023-12-07 | 600.00 | 605.00 | 560.00 | 565.00 | 565.00 | 51,674,100 |
| 2023-12-06 | 570.00 | 640.00 | 570.00 | 595.00 | 595.00 | 125,839,000 |
| 2023-12-05 | 580.00 | 585.00 | 555.00 | 565.00 | 565.00 | 77,306,400 |
| 2023-12-04 | 610.00 | 620.00 | 580.00 | 580.00 | 580.00 | 54,322,000 |
| 2023-12-01 | 635.00 | 635.00 | 590.00 | 605.00 | 605.00 | 46,288,700 |
| 2023-11-30 | 630.00 | 640.00 | 620.00 | 635.00 | 635.00 | 20,317,700 |
| 2023-11-29 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 19,406,100 |
| 2023-11-28 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | 16,304,300 |
| 2023-11-27 | 580.00 | 655.00 | 580.00 | 620.00 | 620.00 | 132,941,800 |
| 2023-11-24 | 575.00 | 595.00 | 570.00 | 580.00 | 580.00 | 21,232,400 |
| 2023-11-23 | 535.00 | 585.00 | 535.00 | 575.00 | 575.00 | 37,770,800 |
| 2023-11-22 | 620.00 | 630.00 | 575.00 | 575.00 | 575.00 | 51,925,600 |
| 2023-11-21 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 17,563,100 |
| 2023-11-20 | 630.00 | 630.00 | 595.00 | 610.00 | 610.00 | 35,344,600 |
| 2023-11-17 | 615.00 | 630.00 | 605.00 | 625.00 | 625.00 | 35,726,500 |
| 2023-11-16 | 645.00 | 645.00 | 615.00 | 615.00 | 615.00 | 38,104,100 |
| 2023-11-15 | 630.00 | 665.00 | 625.00 | 645.00 | 645.00 | 76,941,800 |
| 2023-11-14 | 625.00 | 645.00 | 615.00 | 630.00 | 630.00 | 46,102,700 |
| 2023-11-13 | 610.00 | 630.00 | 585.00 | 625.00 | 625.00 | 51,059,200 |
| 2023-11-10 | 625.00 | 635.00 | 605.00 | 605.00 | 605.00 | 23,381,000 |
| 2023-11-09 | 650.00 | 655.00 | 615.00 | 625.00 | 625.00 | 35,857,500 |
| 2023-11-08 | 615.00 | 660.00 | 615.00 | 645.00 | 645.00 | 17,821,000 |
| 2023-11-07 | 665.00 | 675.00 | 650.00 | 655.00 | 655.00 | 16,180,300 |
| 2023-11-06 | 690.00 | 695.00 | 660.00 | 675.00 | 675.00 | 16,977,100 |
| 2023-11-03 | 665.00 | 700.00 | 665.00 | 685.00 | 685.00 | 44,522,100 |
| 2023-11-02 | 655.00 | 675.00 | 655.00 | 665.00 | 665.00 | 9,797,000 |
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.