PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 740.00 | 745.00 | 730.00 | 745.00 | 745.00 | 22,768,200 |
| 2023-08-07 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 8,068,500 |
| 2023-08-04 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 5,813,200 |
| 2023-08-03 | 720.00 | 740.00 | 715.00 | 730.00 | 730.00 | 14,149,200 |
| 2023-08-02 | 750.00 | 750.00 | 715.00 | 720.00 | 720.00 | 42,558,800 |
| 2023-08-01 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | 10,357,900 |
| 2023-07-31 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 22,303,700 |
| 2023-07-28 | 725.00 | 740.00 | 720.00 | 740.00 | 740.00 | 23,313,800 |
| 2023-07-27 | 735.00 | 735.00 | 715.00 | 725.00 | 725.00 | 31,664,600 |
| 2023-07-26 | 745.00 | 745.00 | 725.00 | 735.00 | 735.00 | 48,536,400 |
| 2023-07-25 | 750.00 | 755.00 | 740.00 | 745.00 | 745.00 | 22,190,700 |
| 2023-07-24 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 22,217,900 |
| 2023-07-21 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 20,506,000 |
| 2023-07-20 | 715.00 | 760.00 | 715.00 | 755.00 | 755.00 | 26,444,200 |
| 2023-07-18 | 755.00 | 755.00 | 740.00 | 755.00 | 755.00 | 27,451,800 |
| 2023-07-17 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 22,926,400 |
| 2023-07-14 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | 31,148,600 |
| 2023-07-13 | 760.00 | 770.00 | 750.00 | 765.00 | 765.00 | 45,468,100 |
| 2023-07-12 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 32,405,400 |
| 2023-07-11 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | 27,653,400 |
| 2023-07-10 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | 25,692,300 |
| 2023-07-07 | 790.00 | 795.00 | 775.00 | 785.00 | 785.00 | 22,733,300 |
| 2023-07-06 | 800.00 | 810.00 | 780.00 | 795.00 | 795.00 | 49,201,500 |
| 2023-07-05 | 790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 18,918,400 |
| 2023-07-04 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | 28,752,600 |
| 2023-07-03 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 8,625,300 |
| 2023-06-27 | 815.00 | 815.00 | 765.00 | 810.00 | 810.00 | 83,902,200 |
| 2023-06-26 | 830.00 | 835.00 | 815.00 | 815.00 | 815.00 | 16,683,000 |
| 2023-06-23 | 820.00 | 840.00 | 815.00 | 830.00 | 830.00 | 39,551,200 |
| 2023-06-22 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 17,734,100 |
| 2023-06-21 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 27,043,200 |
| 2023-06-20 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | 17,797,800 |
| 2023-06-19 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | 39,489,500 |
| 2023-06-16 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | 52,324,200 |
| 2023-06-15 | 790.00 | 820.00 | 780.00 | 815.00 | 815.00 | 77,061,800 |
| 2023-06-14 | 765.00 | 790.00 | 760.00 | 790.00 | 790.00 | 45,966,900 |
| 2023-06-13 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 32,044,500 |
| 2023-06-12 | 780.00 | 785.00 | 765.00 | 770.00 | 770.00 | 24,996,000 |
| 2023-06-09 | 790.00 | 790.00 | 770.00 | 780.00 | 780.00 | 27,605,600 |
| 2023-06-08 | 780.00 | 795.00 | 770.00 | 780.00 | 780.00 | 34,705,100 |
| 2023-06-07 | 795.00 | 795.00 | 765.00 | 780.00 | 780.00 | 19,271,900 |
| 2023-06-06 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | 33,176,900 |
| 2023-06-05 | 755.00 | 790.00 | 755.00 | 790.00 | 790.00 | 33,654,900 |
| 2023-05-31 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | 14,607,800 |
| 2023-05-30 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 10,049,800 |
| 2023-05-29 | 775.00 | 780.00 | 755.00 | 765.00 | 765.00 | 30,377,700 |
| 2023-05-26 | 770.00 | 775.00 | 765.00 | 775.00 | 775.00 | 19,262,800 |
| 2023-05-25 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 15,851,600 |
| 2023-05-24 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | 21,404,100 |
| 2023-05-23 | 755.00 | 775.00 | 745.00 | 775.00 | 775.00 | 46,158,700 |
| 2023-05-22 | 765.00 | 770.00 | 735.00 | 750.00 | 750.00 | 83,998,700 |
| 2023-05-19 | 790.00 | 795.00 | 760.00 | 765.00 | 765.00 | 43,839,000 |
| 2023-05-17 | 775.00 | 795.00 | 765.00 | 790.00 | 790.00 | 23,687,600 |
| 2023-05-16 | 795.00 | 800.00 | 770.00 | 775.00 | 775.00 | 45,221,200 |
| 2023-05-15 | 780.00 | 795.00 | 765.00 | 795.00 | 795.00 | 31,261,700 |
| 2023-05-12 | 765.00 | 775.00 | 755.00 | 775.00 | 775.00 | 43,372,400 |
| 2023-05-11 | 785.00 | 785.00 | 755.00 | 770.00 | 770.00 | 73,137,200 |
| 2023-05-10 | 780.00 | 790.00 | 770.00 | 780.00 | 780.00 | 48,534,400 |
| 2023-05-09 | 795.00 | 800.00 | 775.00 | 790.00 | 790.00 | 90,885,100 |
| 2023-05-08 | 790.00 | 795.00 | 770.00 | 795.00 | 795.00 | 83,839,400 |
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.