PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 62,108,400 |
| 2026-07-24 | 530.00 | 530.00 | 500.00 | 505.00 | 505.00 | 101,970,900 |
| 2026-07-23 | 540.00 | 560.00 | 535.00 | 535.00 | 535.00 | 124,454,000 |
| 2026-07-22 | 540.00 | 555.00 | 525.00 | 535.00 | 535.00 | 112,368,200 |
| 2026-07-21 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 125,965,900 |
| 2026-07-20 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 58,486,900 |
| 2026-07-17 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 44,914,400 |
| 2026-07-16 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 48,812,000 |
| 2026-07-15 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 83,260,500 |
| 2026-07-14 | 500.00 | 520.00 | 496.00 | 510.00 | 510.00 | 89,404,900 |
| 2026-07-13 | 494.00 | 500.00 | 484.00 | 500.00 | 500.00 | 46,083,200 |
| 2026-07-10 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | 42,645,700 |
| 2026-07-09 | 478.00 | 505.00 | 478.00 | 496.00 | 496.00 | 89,954,400 |
| 2026-07-08 | 505.00 | 505.00 | 478.00 | 478.00 | 478.00 | 86,779,700 |
| 2026-07-07 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | 32,357,200 |
| 2026-07-06 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 44,780,500 |
| 2026-07-03 | 525.00 | 540.00 | 505.00 | 520.00 | 520.00 | 74,105,000 |
| 2026-07-02 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 83,549,300 |
| 2026-07-01 | 462.00 | 510.00 | 452.00 | 510.00 | 510.00 | 144,014,200 |
| 2026-06-30 | 494.00 | 496.00 | 462.00 | 462.00 | 462.00 | 112,998,300 |
| 2026-06-29 | 496.00 | 510.00 | 490.00 | 494.00 | 494.00 | 109,912,900 |
| 2026-06-26 | 510.00 | 515.00 | 484.00 | 496.00 | 496.00 | 99,767,000 |
| 2026-06-25 | 496.00 | 520.00 | 484.00 | 505.00 | 505.00 | 207,329,600 |
| 2026-06-24 | 525.00 | 545.00 | 490.00 | 492.00 | 492.00 | 147,390,200 |
| 2026-06-23 | 505.00 | 535.00 | 498.00 | 535.00 | 535.00 | 147,119,600 |
| 2026-06-22 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | 122,341,600 |
| 2026-06-19 | 545.00 | 565.00 | 530.00 | 540.00 | 540.00 | 257,517,300 |
| 2026-06-18 | 515.00 | 540.00 | 505.00 | 535.00 | 535.00 | 152,990,400 |
| 2026-06-17 | 525.00 | 550.00 | 510.00 | 515.00 | 515.00 | 204,638,100 |
| 2026-06-16 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-06-15 | 496.00 | 545.00 | 494.00 | 510.00 | 510.00 | 384,052,700 |
| 2026-06-12 | 452.00 | 486.00 | 452.00 | 482.00 | 482.00 | 202,671,900 |
| 2026-06-11 | 468.00 | 478.00 | 442.00 | 448.00 | 448.00 | 161,354,500 |
| 2026-06-10 | 450.00 | 488.00 | 438.00 | 472.00 | 472.00 | 306,080,200 |
| 2026-06-09 | 440.00 | 460.00 | 424.00 | 450.00 | 450.00 | 225,055,500 |
| 2026-06-08 | 426.00 | 462.00 | 408.00 | 440.00 | 440.00 | 203,960,400 |
| 2026-06-05 | 434.00 | 454.00 | 430.00 | 434.00 | 434.00 | 186,244,100 |
| 2026-06-04 | 458.00 | 458.00 | 398.00 | 432.00 | 432.00 | 197,605,900 |
| 2026-06-03 | 474.00 | 478.00 | 426.00 | 444.00 | 444.00 | 174,554,000 |
| 2026-06-02 | 480.00 | 492.00 | 472.00 | 474.00 | 474.00 | 112,248,900 |
| 2026-06-01 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-05-29 | 476.00 | 494.00 | 464.00 | 478.00 | 478.00 | 160,493,900 |
| 2026-05-28 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2026-05-27 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2026-05-26 | 496.00 | 510.00 | 468.00 | 476.00 | 476.00 | 173,316,900 |
| 2026-05-25 | 486.00 | 510.00 | 472.00 | 496.00 | 496.00 | 377,112,300 |
| 2026-05-22 | 440.00 | 484.00 | 408.00 | 482.00 | 482.00 | 603,681,600 |
| 2026-05-21 | 468.00 | 472.00 | 424.00 | 440.00 | 440.00 | 234,624,600 |
| 2026-05-20 | 472.00 | 498.00 | 424.00 | 460.00 | 460.00 | 592,863,500 |
| 2026-05-19 | 550.00 | 550.00 | 464.00 | 476.00 | 476.00 | 721,706,300 |
| 2026-05-18 | 580.00 | 580.00 | 505.00 | 540.00 | 540.00 | 315,024,800 |
| 2026-05-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-05-14 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-05-13 | 600.00 | 615.00 | 585.00 | 585.00 | 585.00 | 88,114,700 |
| 2026-05-12 | 615.00 | 615.00 | 590.00 | 600.00 | 600.00 | 93,168,000 |
| 2026-05-11 | 585.00 | 665.00 | 560.00 | 615.00 | 615.00 | 233,415,500 |
| 2026-05-08 | 655.00 | 655.00 | 580.00 | 580.00 | 580.00 | 265,645,500 |
| 2026-05-07 | 655.00 | 670.00 | 635.00 | 655.00 | 655.00 | 105,380,200 |
| 2026-05-06 | 615.00 | 665.00 | 615.00 | 655.00 | 655.00 | 174,974,700 |
| 2026-05-05 | 670.00 | 680.00 | 615.00 | 615.00 | 615.00 | 228,463,800 |
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.