PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 645.00 | 660.00 | 625.00 | 645.00 | 645.00 | 197,495,800 |
| 2025-11-05 | 620.00 | 645.00 | 605.00 | 645.00 | 645.00 | 162,917,800 |
| 2025-11-04 | 640.00 | 645.00 | 615.00 | 630.00 | 630.00 | 104,956,000 |
| 2025-11-03 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 144,463,700 |
| 2025-10-31 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 179,266,000 |
| 2025-10-30 | 650.00 | 670.00 | 640.00 | 660.00 | 660.00 | 282,127,600 |
| 2025-10-29 | 635.00 | 655.00 | 615.00 | 640.00 | 640.00 | 187,783,700 |
| 2025-10-28 | 620.00 | 675.00 | 610.00 | 635.00 | 635.00 | 942,103,000 |
| 2025-10-27 | 590.00 | 610.00 | 555.00 | 610.00 | 610.00 | 251,873,300 |
| 2025-10-24 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | 99,273,100 |
| 2025-10-23 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | 70,954,400 |
| 2025-10-22 | 605.00 | 605.00 | 565.00 | 580.00 | 580.00 | 130,513,000 |
| 2025-10-21 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 161,661,100 |
| 2025-10-20 | 550.00 | 595.00 | 535.00 | 580.00 | 580.00 | 201,475,400 |
| 2025-10-17 | 595.00 | 595.00 | 530.00 | 550.00 | 550.00 | 297,479,900 |
| 2025-10-16 | 610.00 | 625.00 | 595.00 | 595.00 | 595.00 | 209,847,800 |
| 2025-10-15 | 600.00 | 615.00 | 575.00 | 610.00 | 610.00 | 311,596,600 |
| 2025-10-14 | 625.00 | 660.00 | 525.00 | 585.00 | 585.00 | 672,396,500 |
| 2025-10-13 | 610.00 | 635.00 | 595.00 | 615.00 | 615.00 | 244,334,200 |
| 2025-10-10 | 630.00 | 645.00 | 615.00 | 630.00 | 630.00 | 235,362,800 |
| 2025-10-09 | 630.00 | 650.00 | 595.00 | 620.00 | 620.00 | 430,448,800 |
| 2025-10-08 | 620.00 | 635.00 | 580.00 | 615.00 | 615.00 | 411,768,500 |
| 2025-10-07 | 615.00 | 665.00 | 590.00 | 615.00 | 615.00 | 636,512,300 |
| 2025-10-06 | 625.00 | 635.00 | 610.00 | 615.00 | 615.00 | 213,934,700 |
| 2025-10-03 | 650.00 | 655.00 | 615.00 | 625.00 | 625.00 | 297,437,400 |
| 2025-10-02 | 635.00 | 705.00 | 625.00 | 650.00 | 650.00 | 1,014,473,000 |
| 2025-10-01 | 630.00 | 655.00 | 610.00 | 625.00 | 625.00 | 477,083,900 |
| 2025-09-30 | 660.00 | 680.00 | 625.00 | 645.00 | 645.00 | 506,557,300 |
| 2025-09-29 | 605.00 | 705.00 | 575.00 | 655.00 | 655.00 | 2,076,586,200 |
| 2025-09-26 | 460.00 | 580.00 | 454.00 | 580.00 | 580.00 | 1,883,281,300 |
| 2025-09-25 | 482.00 | 484.00 | 460.00 | 464.00 | 464.00 | 305,763,000 |
| 2025-09-24 | 498.00 | 500.00 | 472.00 | 480.00 | 480.00 | 350,720,700 |
| 2025-09-23 | 515.00 | 520.00 | 490.00 | 496.00 | 496.00 | 292,713,300 |
| 2025-09-22 | 476.00 | 510.00 | 476.00 | 510.00 | 510.00 | 556,976,700 |
| 2025-09-19 | 470.00 | 490.00 | 468.00 | 470.00 | 470.00 | 250,337,700 |
| 2025-09-18 | 484.00 | 484.00 | 466.00 | 470.00 | 470.00 | 199,379,800 |
| 2025-09-17 | 474.00 | 484.00 | 464.00 | 480.00 | 480.00 | 247,355,800 |
| 2025-09-16 | 488.00 | 490.00 | 472.00 | 474.00 | 474.00 | 262,315,700 |
| 2025-09-15 | 468.00 | 494.00 | 460.00 | 486.00 | 486.00 | 816,038,100 |
| 2025-09-12 | 424.00 | 464.00 | 424.00 | 462.00 | 462.00 | 570,881,900 |
| 2025-09-11 | 434.00 | 434.00 | 422.00 | 424.00 | 424.00 | 119,697,600 |
| 2025-09-10 | 432.00 | 436.00 | 422.00 | 430.00 | 430.00 | 119,051,600 |
| 2025-09-09 | 428.00 | 436.00 | 412.00 | 432.00 | 432.00 | 221,898,100 |
| 2025-09-08 | 436.00 | 442.00 | 424.00 | 428.00 | 428.00 | 240,703,700 |
| 2025-09-05 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2025-09-04 | 440.00 | 446.00 | 428.00 | 428.00 | 428.00 | 249,277,900 |
| 2025-09-03 | 428.00 | 446.00 | 424.00 | 438.00 | 438.00 | 428,045,000 |
| 2025-09-02 | 416.00 | 434.00 | 416.00 | 424.00 | 424.00 | 174,866,300 |
| 2025-09-01 | 408.00 | 420.00 | 396.00 | 414.00 | 414.00 | 166,160,500 |
| 2025-08-29 | 428.00 | 442.00 | 414.00 | 426.00 | 426.00 | 263,197,000 |
| 2025-08-28 | 440.00 | 454.00 | 434.00 | 436.00 | 436.00 | 523,665,200 |
| 2025-08-27 | 416.00 | 444.00 | 410.00 | 434.00 | 434.00 | 648,355,200 |
| 2025-08-26 | 416.00 | 422.00 | 408.00 | 410.00 | 410.00 | 683,847,600 |
| 2025-08-25 | 416.00 | 424.00 | 414.00 | 416.00 | 416.00 | 97,687,800 |
| 2025-08-22 | 426.00 | 428.00 | 412.00 | 414.00 | 414.00 | 167,793,300 |
| 2025-08-21 | 436.00 | 438.00 | 422.00 | 428.00 | 428.00 | 168,118,000 |
| 2025-08-20 | 416.00 | 440.00 | 412.00 | 434.00 | 434.00 | 256,596,400 |
| 2025-08-19 | 410.00 | 418.00 | 404.00 | 416.00 | 416.00 | 111,193,000 |
| 2025-08-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-08-15 | 420.00 | 422.00 | 410.00 | 410.00 | 410.00 | 128,023,100 |
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.