PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | 16,383,400 |
| 2023-10-31 | 690.00 | 695.00 | 655.00 | 670.00 | 670.00 | 32,471,500 |
| 2023-10-30 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | 12,152,000 |
| 2023-10-27 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 6,825,300 |
| 2023-10-26 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | 18,255,900 |
| 2023-10-25 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 18,580,900 |
| 2023-10-24 | 695.00 | 715.00 | 690.00 | 705.00 | 705.00 | 22,224,100 |
| 2023-10-23 | 720.00 | 720.00 | 685.00 | 695.00 | 695.00 | 49,357,300 |
| 2023-10-20 | 720.00 | 735.00 | 695.00 | 725.00 | 725.00 | 68,655,900 |
| 2023-10-19 | 765.00 | 770.00 | 720.00 | 720.00 | 720.00 | 90,776,000 |
| 2023-10-18 | 720.00 | 775.00 | 710.00 | 765.00 | 765.00 | 108,996,300 |
| 2023-10-17 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 37,744,200 |
| 2023-10-16 | 650.00 | 725.00 | 650.00 | 715.00 | 715.00 | 59,806,200 |
| 2023-10-13 | 705.00 | 715.00 | 685.00 | 690.00 | 690.00 | 103,229,300 |
| 2023-10-12 | 735.00 | 735.00 | 690.00 | 705.00 | 705.00 | 78,712,200 |
| 2023-10-11 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 41,692,400 |
| 2023-10-10 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 42,865,100 |
| 2023-10-09 | 780.00 | 785.00 | 740.00 | 745.00 | 745.00 | 65,822,100 |
| 2023-10-06 | 745.00 | 785.00 | 740.00 | 780.00 | 780.00 | 70,362,400 |
| 2023-10-05 | 760.00 | 770.00 | 720.00 | 740.00 | 740.00 | 55,321,900 |
| 2023-10-04 | 790.00 | 790.00 | 745.00 | 755.00 | 755.00 | 113,939,300 |
| 2023-10-03 | 800.00 | 825.00 | 790.00 | 790.00 | 790.00 | 134,056,800 |
| 2023-10-02 | 810.00 | 815.00 | 785.00 | 795.00 | 795.00 | 91,292,700 |
| 2023-09-29 | 860.00 | 860.00 | 800.00 | 805.00 | 805.00 | 197,884,800 |
| 2023-09-27 | 855.00 | 870.00 | 825.00 | 855.00 | 855.00 | 134,193,000 |
| 2023-09-26 | 920.00 | 930.00 | 845.00 | 850.00 | 850.00 | 226,550,400 |
| 2023-09-25 | 935.00 | 940.00 | 910.00 | 915.00 | 915.00 | 137,107,000 |
| 2023-09-22 | 920.00 | 935.00 | 900.00 | 930.00 | 930.00 | 85,390,600 |
| 2023-09-21 | 920.00 | 940.00 | 900.00 | 915.00 | 915.00 | 152,747,200 |
| 2023-09-20 | 920.00 | 930.00 | 900.00 | 915.00 | 915.00 | 116,425,100 |
| 2023-09-19 | 900.00 | 935.00 | 890.00 | 915.00 | 915.00 | 263,383,700 |
| 2023-09-18 | 860.00 | 905.00 | 850.00 | 895.00 | 895.00 | 294,826,700 |
| 2023-09-15 | 860.00 | 870.00 | 845.00 | 855.00 | 855.00 | 100,949,500 |
| 2023-09-14 | 845.00 | 875.00 | 840.00 | 855.00 | 855.00 | 139,325,200 |
| 2023-09-13 | 840.00 | 850.00 | 830.00 | 840.00 | 840.00 | 79,284,400 |
| 2023-09-12 | 845.00 | 855.00 | 830.00 | 845.00 | 845.00 | 67,119,200 |
| 2023-09-11 | 840.00 | 855.00 | 830.00 | 840.00 | 840.00 | 77,754,300 |
| 2023-09-08 | 855.00 | 870.00 | 835.00 | 835.00 | 835.00 | 108,062,100 |
| 2023-09-07 | 890.00 | 895.00 | 860.00 | 860.00 | 860.00 | 152,177,300 |
| 2023-09-06 | 855.00 | 900.00 | 850.00 | 890.00 | 890.00 | 275,883,200 |
| 2023-09-05 | 860.00 | 870.00 | 845.00 | 850.00 | 850.00 | 135,110,200 |
| 2023-09-04 | 815.00 | 890.00 | 810.00 | 860.00 | 860.00 | 301,778,300 |
| 2023-09-01 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 97,918,000 |
| 2023-08-31 | 805.00 | 835.00 | 785.00 | 810.00 | 810.00 | 290,271,200 |
| 2023-08-30 | 760.00 | 810.00 | 755.00 | 805.00 | 805.00 | 188,575,100 |
| 2023-08-29 | 780.00 | 790.00 | 755.00 | 755.00 | 755.00 | 68,102,600 |
| 2023-08-28 | 740.00 | 780.00 | 735.00 | 780.00 | 780.00 | 118,520,400 |
| 2023-08-25 | 750.00 | 765.00 | 735.00 | 735.00 | 735.00 | 55,541,800 |
| 2023-08-24 | 785.00 | 805.00 | 765.00 | 765.00 | 765.00 | 97,574,200 |
| 2023-08-23 | 720.00 | 800.00 | 715.00 | 785.00 | 785.00 | 165,609,300 |
| 2023-08-22 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 15,991,700 |
| 2023-08-21 | 720.00 | 725.00 | 715.00 | 715.00 | 715.00 | 12,600,000 |
| 2023-08-18 | 720.00 | 725.00 | 715.00 | 725.00 | 725.00 | 7,002,400 |
| 2023-08-16 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 10,057,500 |
| 2023-08-15 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 13,740,200 |
| 2023-08-14 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 9,103,100 |
| 2023-08-11 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 4,004,000 |
| 2023-08-10 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 12,768,600 |
| 2023-08-09 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | 11,139,600 |
| 2023-08-08 | 740.00 | 745.00 | 730.00 | 745.00 | 745.00 | 22,768,200 |
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.