PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | 126,019,800 |
| 2025-08-13 | 422.00 | 432.00 | 416.00 | 416.00 | 416.00 | 230,270,200 |
| 2025-08-12 | 438.00 | 442.00 | 416.00 | 420.00 | 420.00 | 283,191,700 |
| 2025-08-11 | 430.00 | 450.00 | 430.00 | 434.00 | 434.00 | 301,399,900 |
| 2025-08-08 | 440.00 | 442.00 | 422.00 | 430.00 | 430.00 | 533,452,600 |
| 2025-08-07 | 480.00 | 486.00 | 462.00 | 464.00 | 464.00 | 360,194,700 |
| 2025-08-06 | 498.00 | 498.00 | 464.00 | 480.00 | 480.00 | 554,604,800 |
| 2025-08-05 | 520.00 | 525.00 | 496.00 | 498.00 | 498.00 | 142,750,000 |
| 2025-08-04 | 515.00 | 540.00 | 500.00 | 515.00 | 515.00 | 300,502,400 |
| 2025-08-01 | 480.00 | 520.00 | 480.00 | 510.00 | 510.00 | 235,611,100 |
| 2025-07-31 | 510.00 | 520.00 | 480.00 | 480.00 | 480.00 | 311,759,100 |
| 2025-07-30 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | 125,702,100 |
| 2025-07-29 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 140,082,700 |
| 2025-07-28 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 216,383,500 |
| 2025-07-25 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 108,650,300 |
| 2025-07-24 | 525.00 | 530.00 | 496.00 | 505.00 | 505.00 | 378,669,700 |
| 2025-07-23 | 525.00 | 540.00 | 510.00 | 520.00 | 520.00 | 222,157,900 |
| 2025-07-22 | 585.00 | 590.00 | 520.00 | 525.00 | 525.00 | 473,808,200 |
| 2025-07-21 | 555.00 | 600.00 | 550.00 | 580.00 | 580.00 | 396,497,200 |
| 2025-07-18 | 550.00 | 575.00 | 540.00 | 550.00 | 550.00 | 362,805,800 |
| 2025-07-17 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 196,028,900 |
| 2025-07-16 | 575.00 | 575.00 | 540.00 | 545.00 | 545.00 | 282,414,700 |
| 2025-07-15 | 500.00 | 570.00 | 498.00 | 565.00 | 565.00 | 642,770,800 |
| 2025-07-14 | 520.00 | 525.00 | 498.00 | 500.00 | 500.00 | 207,937,300 |
| 2025-07-11 | 525.00 | 540.00 | 500.00 | 515.00 | 515.00 | 514,127,200 |
| 2025-07-10 | 478.00 | 515.00 | 478.00 | 505.00 | 505.00 | 650,916,200 |
| 2025-07-09 | 452.00 | 476.00 | 450.00 | 476.00 | 476.00 | 288,310,800 |
| 2025-07-08 | 466.00 | 474.00 | 446.00 | 448.00 | 448.00 | 254,386,500 |
| 2025-07-07 | 470.00 | 480.00 | 464.00 | 466.00 | 466.00 | 261,731,800 |
| 2025-07-04 | 460.00 | 474.00 | 450.00 | 468.00 | 468.00 | 433,018,100 |
| 2025-07-03 | 444.00 | 460.00 | 442.00 | 454.00 | 454.00 | 275,925,500 |
| 2025-07-02 | 438.00 | 460.00 | 434.00 | 438.00 | 438.00 | 349,323,000 |
| 2025-07-01 | 452.00 | 478.00 | 436.00 | 438.00 | 438.00 | 658,302,900 |
| 2025-06-30 | 410.00 | 464.00 | 402.00 | 460.00 | 460.00 | 763,731,800 |
| 2025-06-26 | 380.00 | 404.00 | 378.00 | 400.00 | 400.00 | 182,824,100 |
| 2025-06-25 | 404.00 | 406.00 | 374.00 | 376.00 | 376.00 | 178,224,800 |
| 2025-06-24 | 412.00 | 424.00 | 390.00 | 398.00 | 398.00 | 188,291,900 |
| 2025-06-23 | 396.00 | 418.00 | 378.00 | 404.00 | 404.00 | 181,605,400 |
| 2025-06-20 | 430.00 | 440.00 | 412.00 | 412.00 | 412.00 | 190,263,900 |
| 2025-06-19 | 452.00 | 456.00 | 420.00 | 430.00 | 430.00 | 258,646,900 |
| 2025-06-18 | 460.00 | 466.00 | 450.00 | 452.00 | 452.00 | 145,404,700 |
| 2025-06-17 | 464.00 | 468.00 | 452.00 | 456.00 | 456.00 | 128,006,900 |
| 2025-06-16 | 458.00 | 478.00 | 458.00 | 458.00 | 458.00 | 263,415,600 |
| 2025-06-13 | 458.00 | 476.00 | 450.00 | 456.00 | 456.00 | 301,149,200 |
| 2025-06-12 | 490.00 | 490.00 | 458.00 | 460.00 | 460.00 | 411,567,600 |
| 2025-06-11 | 428.00 | 482.00 | 428.00 | 478.00 | 478.00 | 1,286,586,400 |
| 2025-06-10 | 450.00 | 468.00 | 412.00 | 414.00 | 414.00 | 792,921,200 |
| 2025-06-05 | 480.00 | 535.00 | 442.00 | 450.00 | 450.00 | 1,606,007,000 |
| 2025-06-04 | 364.00 | 452.00 | 364.00 | 452.00 | 452.00 | 1,537,225,300 |
| 2025-06-03 | 358.00 | 362.00 | 352.00 | 362.00 | 362.00 | 129,902,400 |
| 2025-06-02 | 368.00 | 368.00 | 352.00 | 354.00 | 354.00 | 168,020,800 |
| 2025-05-28 | 358.00 | 376.00 | 352.00 | 360.00 | 360.00 | 1,024,088,600 |
| 2025-05-27 | 362.00 | 364.00 | 352.00 | 354.00 | 354.00 | 152,205,300 |
| 2025-05-26 | 364.00 | 374.00 | 360.00 | 360.00 | 360.00 | 330,329,900 |
| 2025-05-23 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 99,118,100 |
| 2025-05-22 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | 107,384,200 |
| 2025-05-21 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | 165,022,600 |
| 2025-05-20 | 368.00 | 370.00 | 350.00 | 354.00 | 354.00 | 256,961,500 |
| 2025-05-19 | 362.00 | 378.00 | 358.00 | 366.00 | 366.00 | 466,509,800 |
| 2025-05-16 | 364.00 | 372.00 | 356.00 | 358.00 | 358.00 | 259,349,900 |
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.