PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 765.00 | 765.00 | 645.00 | 720.00 | 720.00 | 768,598,200 |
| 2026-01-28 | 665.00 | 775.00 | 665.00 | 755.00 | 755.00 | 582,208,100 |
| 2026-01-27 | 810.00 | 815.00 | 760.00 | 765.00 | 765.00 | 288,625,100 |
| 2026-01-26 | 820.00 | 860.00 | 800.00 | 805.00 | 805.00 | 591,935,400 |
| 2026-01-23 | 810.00 | 815.00 | 770.00 | 795.00 | 795.00 | 274,452,800 |
| 2026-01-22 | 785.00 | 830.00 | 765.00 | 790.00 | 790.00 | 613,809,300 |
| 2026-01-21 | 765.00 | 810.00 | 755.00 | 780.00 | 780.00 | 341,661,600 |
| 2026-01-20 | 770.00 | 785.00 | 755.00 | 770.00 | 770.00 | 191,848,400 |
| 2026-01-19 | 780.00 | 785.00 | 735.00 | 770.00 | 770.00 | 406,933,700 |
| 2026-01-16 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-01-15 | 810.00 | 845.00 | 780.00 | 790.00 | 790.00 | 686,073,600 |
| 2026-01-14 | 800.00 | 815.00 | 750.00 | 770.00 | 770.00 | 1,163,578,300 |
| 2026-01-13 | 650.00 | 790.00 | 650.00 | 775.00 | 775.00 | 1,744,226,300 |
| 2026-01-12 | 665.00 | 670.00 | 615.00 | 650.00 | 650.00 | 356,975,200 |
| 2026-01-09 | 635.00 | 655.00 | 630.00 | 650.00 | 650.00 | 176,705,700 |
| 2026-01-08 | 655.00 | 655.00 | 625.00 | 630.00 | 630.00 | 479,440,100 |
| 2026-01-07 | 690.00 | 720.00 | 665.00 | 670.00 | 670.00 | 981,577,200 |
| 2026-01-06 | 645.00 | 670.00 | 635.00 | 660.00 | 660.00 | 419,525,600 |
| 2026-01-05 | 625.00 | 645.00 | 605.00 | 625.00 | 625.00 | 263,126,700 |
| 2026-01-02 | 580.00 | 630.00 | 580.00 | 620.00 | 620.00 | 390,788,900 |
| 2026-01-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-12-31 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-12-30 | 580.00 | 590.00 | 565.00 | 570.00 | 570.00 | 149,005,000 |
| 2025-12-29 | 545.00 | 580.00 | 545.00 | 580.00 | 580.00 | 183,630,800 |
| 2025-12-26 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-12-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-12-24 | 570.00 | 575.00 | 540.00 | 545.00 | 545.00 | 145,116,200 |
| 2025-12-23 | 545.00 | 575.00 | 535.00 | 560.00 | 560.00 | 282,523,700 |
| 2025-12-22 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 81,651,400 |
| 2025-12-19 | 550.00 | 565.00 | 530.00 | 530.00 | 530.00 | 137,468,200 |
| 2025-12-18 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | 159,644,400 |
| 2025-12-17 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 59,367,100 |
| 2025-12-16 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 74,609,200 |
| 2025-12-15 | 535.00 | 560.00 | 530.00 | 535.00 | 535.00 | 161,743,400 |
| 2025-12-12 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 82,737,500 |
| 2025-12-11 | 565.00 | 570.00 | 525.00 | 535.00 | 535.00 | 191,203,500 |
| 2025-12-10 | 545.00 | 570.00 | 530.00 | 560.00 | 560.00 | 209,689,500 |
| 2025-12-09 | 560.00 | 565.00 | 535.00 | 540.00 | 540.00 | 108,461,000 |
| 2025-12-08 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 136,362,300 |
| 2025-12-05 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 62,998,800 |
| 2025-12-04 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 74,872,600 |
| 2025-12-03 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 112,044,300 |
| 2025-12-02 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 111,213,200 |
| 2025-12-01 | 545.00 | 560.00 | 535.00 | 550.00 | 550.00 | 132,493,900 |
| 2025-11-28 | 570.00 | 570.00 | 540.00 | 545.00 | 545.00 | 191,457,800 |
| 2025-11-27 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 150,281,500 |
| 2025-11-26 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 155,997,200 |
| 2025-11-25 | 555.00 | 585.00 | 550.00 | 585.00 | 585.00 | 340,148,200 |
| 2025-11-24 | 565.00 | 575.00 | 550.00 | 550.00 | 550.00 | 148,148,700 |
| 2025-11-21 | 565.00 | 570.00 | 540.00 | 560.00 | 560.00 | 177,126,700 |
| 2025-11-20 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | 94,360,900 |
| 2025-11-19 | 575.00 | 590.00 | 560.00 | 565.00 | 565.00 | 125,211,700 |
| 2025-11-18 | 585.00 | 590.00 | 560.00 | 575.00 | 575.00 | 201,423,600 |
| 2025-11-17 | 635.00 | 635.00 | 580.00 | 585.00 | 585.00 | 384,690,700 |
| 2025-11-14 | 655.00 | 655.00 | 625.00 | 635.00 | 635.00 | 206,776,300 |
| 2025-11-13 | 675.00 | 680.00 | 650.00 | 660.00 | 660.00 | 136,882,400 |
| 2025-11-12 | 685.00 | 700.00 | 665.00 | 670.00 | 670.00 | 206,126,500 |
| 2025-11-11 | 695.00 | 750.00 | 670.00 | 680.00 | 680.00 | 1,017,299,700 |
| 2025-11-10 | 650.00 | 690.00 | 635.00 | 685.00 | 685.00 | 386,728,500 |
| 2025-11-07 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 115,837,300 |
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.