PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 72,054,000 |
| 2026-05-01 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-04-30 | 690.00 | 690.00 | 640.00 | 675.00 | 675.00 | 227,934,500 |
| 2026-04-29 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 82,903,600 |
| 2026-04-28 | 685.00 | 710.00 | 670.00 | 705.00 | 705.00 | 132,576,400 |
| 2026-04-27 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 105,909,300 |
| 2026-04-24 | 680.00 | 695.00 | 645.00 | 660.00 | 660.00 | 236,008,000 |
| 2026-04-23 | 710.00 | 715.00 | 670.00 | 675.00 | 675.00 | 199,164,700 |
| 2026-04-22 | 735.00 | 740.00 | 700.00 | 705.00 | 705.00 | 189,416,500 |
| 2026-04-21 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 89,720,800 |
| 2026-04-20 | 760.00 | 770.00 | 725.00 | 730.00 | 730.00 | 142,004,900 |
| 2026-04-17 | 740.00 | 755.00 | 725.00 | 755.00 | 755.00 | 114,058,600 |
| 2026-04-16 | 750.00 | 760.00 | 725.00 | 735.00 | 735.00 | 134,173,600 |
| 2026-04-15 | 765.00 | 775.00 | 735.00 | 740.00 | 740.00 | 278,757,300 |
| 2026-04-14 | 745.00 | 760.00 | 735.00 | 745.00 | 745.00 | 222,640,300 |
| 2026-04-13 | 730.00 | 750.00 | 720.00 | 730.00 | 730.00 | 145,267,500 |
| 2026-04-10 | 755.00 | 760.00 | 740.00 | 745.00 | 745.00 | 98,108,100 |
| 2026-04-09 | 765.00 | 775.00 | 740.00 | 745.00 | 745.00 | 135,857,500 |
| 2026-04-08 | 715.00 | 795.00 | 715.00 | 780.00 | 780.00 | 215,401,400 |
| 2026-04-07 | 710.00 | 720.00 | 685.00 | 695.00 | 695.00 | 72,276,400 |
| 2026-04-06 | 720.00 | 740.00 | 705.00 | 710.00 | 710.00 | 66,045,400 |
| 2026-04-02 | 725.00 | 740.00 | 705.00 | 730.00 | 730.00 | 81,871,700 |
| 2026-04-01 | 745.00 | 765.00 | 730.00 | 730.00 | 730.00 | 197,448,900 |
| 2026-03-31 | 680.00 | 730.00 | 670.00 | 730.00 | 730.00 | 250,844,000 |
| 2026-03-30 | 655.00 | 685.00 | 640.00 | 680.00 | 680.00 | 87,785,900 |
| 2026-03-27 | 685.00 | 710.00 | 660.00 | 665.00 | 665.00 | 129,688,400 |
| 2026-03-26 | 740.00 | 750.00 | 685.00 | 690.00 | 690.00 | 179,233,800 |
| 2026-03-25 | 700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 158,712,400 |
| 2026-03-17 | 705.00 | 725.00 | 690.00 | 700.00 | 700.00 | 175,615,900 |
| 2026-03-16 | 690.00 | 700.00 | 650.00 | 685.00 | 685.00 | 180,588,800 |
| 2026-03-13 | 720.00 | 720.00 | 670.00 | 705.00 | 705.00 | 189,280,300 |
| 2026-03-12 | 740.00 | 745.00 | 705.00 | 725.00 | 725.00 | 141,769,600 |
| 2026-03-11 | 755.00 | 770.00 | 730.00 | 740.00 | 740.00 | 184,266,400 |
| 2026-03-10 | 700.00 | 760.00 | 680.00 | 755.00 | 755.00 | 370,522,100 |
| 2026-03-09 | 660.00 | 690.00 | 630.00 | 660.00 | 660.00 | 278,837,200 |
| 2026-03-06 | 710.00 | 730.00 | 695.00 | 715.00 | 715.00 | 171,020,800 |
| 2026-03-05 | 745.00 | 780.00 | 725.00 | 725.00 | 725.00 | 308,519,100 |
| 2026-03-04 | 755.00 | 760.00 | 690.00 | 710.00 | 710.00 | 359,323,400 |
| 2026-03-03 | 805.00 | 840.00 | 750.00 | 770.00 | 770.00 | 465,728,400 |
| 2026-03-02 | 820.00 | 855.00 | 805.00 | 815.00 | 815.00 | 206,065,900 |
| 2026-02-27 | 825.00 | 855.00 | 775.00 | 855.00 | 855.00 | 308,062,600 |
| 2026-02-26 | 850.00 | 855.00 | 790.00 | 820.00 | 820.00 | 396,969,800 |
| 2026-02-25 | 900.00 | 920.00 | 830.00 | 845.00 | 845.00 | 597,235,900 |
| 2026-02-24 | 885.00 | 910.00 | 865.00 | 880.00 | 880.00 | 307,250,400 |
| 2026-02-23 | 875.00 | 910.00 | 860.00 | 875.00 | 875.00 | 324,408,800 |
| 2026-02-20 | 910.00 | 935.00 | 845.00 | 855.00 | 855.00 | 497,874,600 |
| 2026-02-19 | 830.00 | 945.00 | 800.00 | 905.00 | 905.00 | 1,295,743,500 |
| 2026-02-18 | 765.00 | 800.00 | 745.00 | 785.00 | 785.00 | 368,728,600 |
| 2026-02-13 | 740.00 | 755.00 | 715.00 | 725.00 | 725.00 | 150,512,700 |
| 2026-02-12 | 740.00 | 760.00 | 725.00 | 735.00 | 735.00 | 278,103,600 |
| 2026-02-11 | 690.00 | 730.00 | 685.00 | 730.00 | 730.00 | 257,309,400 |
| 2026-02-10 | 655.00 | 720.00 | 655.00 | 685.00 | 685.00 | 292,251,400 |
| 2026-02-09 | 625.00 | 670.00 | 615.00 | 655.00 | 655.00 | 191,340,100 |
| 2026-02-06 | 635.00 | 640.00 | 605.00 | 615.00 | 615.00 | 185,069,100 |
| 2026-02-05 | 675.00 | 680.00 | 640.00 | 650.00 | 650.00 | 163,977,500 |
| 2026-02-04 | 635.00 | 680.00 | 625.00 | 670.00 | 670.00 | 334,155,800 |
| 2026-02-03 | 605.00 | 655.00 | 545.00 | 650.00 | 650.00 | 533,863,900 |
| 2026-02-02 | 650.00 | 685.00 | 595.00 | 595.00 | 595.00 | 331,782,000 |
| 2026-01-30 | 720.00 | 735.00 | 670.00 | 700.00 | 700.00 | 267,077,600 |
| 2026-01-29 | 765.00 | 765.00 | 645.00 | 720.00 | 720.00 | 768,598,200 |
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.