PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 362.00 | 372.00 | 360.00 | 362.00 | 362.00 | 319,194,400 |
| 2025-05-14 | 360.00 | 368.00 | 352.00 | 360.00 | 360.00 | 421,359,800 |
| 2025-05-09 | 348.00 | 362.00 | 338.00 | 340.00 | 340.00 | 201,715,500 |
| 2025-05-08 | 358.00 | 364.00 | 342.00 | 346.00 | 346.00 | 331,938,600 |
| 2025-05-07 | 362.00 | 368.00 | 352.00 | 354.00 | 354.00 | 479,854,200 |
| 2025-05-06 | 352.00 | 382.00 | 334.00 | 360.00 | 360.00 | 995,525,700 |
| 2025-05-05 | 314.00 | 352.00 | 314.00 | 348.00 | 348.00 | 790,503,300 |
| 2025-05-02 | 310.00 | 312.00 | 302.00 | 306.00 | 306.00 | 52,833,800 |
| 2025-04-30 | 324.00 | 326.00 | 310.00 | 310.00 | 310.00 | 120,752,100 |
| 2025-04-29 | 330.00 | 332.00 | 320.00 | 322.00 | 322.00 | 116,470,000 |
| 2025-04-28 | 316.00 | 330.00 | 308.00 | 328.00 | 328.00 | 142,162,200 |
| 2025-04-25 | 314.00 | 324.00 | 312.00 | 316.00 | 316.00 | 122,355,800 |
| 2025-04-24 | 312.00 | 322.00 | 304.00 | 312.00 | 312.00 | 158,433,500 |
| 2025-04-23 | 330.00 | 334.00 | 310.00 | 312.00 | 312.00 | 193,171,500 |
| 2025-04-22 | 294.00 | 330.00 | 292.00 | 324.00 | 324.00 | 313,313,500 |
| 2025-04-21 | 286.00 | 304.00 | 286.00 | 290.00 | 290.00 | 201,534,000 |
| 2025-04-17 | 278.00 | 298.00 | 278.00 | 282.00 | 282.00 | 190,313,000 |
| 2025-04-16 | 278.00 | 286.00 | 272.00 | 278.00 | 278.00 | 63,464,800 |
| 2025-04-15 | 284.00 | 292.00 | 278.00 | 278.00 | 278.00 | 156,024,700 |
| 2025-04-14 | 258.00 | 282.00 | 258.00 | 278.00 | 278.00 | 169,174,700 |
| 2025-04-11 | 262.00 | 276.00 | 250.00 | 252.00 | 252.00 | 156,091,100 |
| 2025-04-10 | 260.00 | 276.00 | 254.00 | 262.00 | 262.00 | 188,225,200 |
| 2025-04-09 | 250.00 | 264.00 | 238.00 | 242.00 | 242.00 | 92,450,400 |
| 2025-04-08 | 260.00 | 278.00 | 256.00 | 256.00 | 256.00 | 107,260,300 |
| 2025-03-27 | 296.00 | 318.00 | 296.00 | 300.00 | 300.00 | 119,832,600 |
| 2025-03-26 | 290.00 | 306.00 | 288.00 | 302.00 | 302.00 | 75,626,100 |
| 2025-03-25 | 276.00 | 292.00 | 268.00 | 288.00 | 288.00 | 91,153,700 |
| 2025-03-24 | 296.00 | 296.00 | 260.00 | 270.00 | 270.00 | 118,620,700 |
| 2025-03-21 | 304.00 | 306.00 | 284.00 | 284.00 | 284.00 | 101,971,600 |
| 2025-03-20 | 306.00 | 316.00 | 290.00 | 296.00 | 296.00 | 94,382,900 |
| 2025-03-19 | 314.00 | 314.00 | 296.00 | 304.00 | 304.00 | 100,292,800 |
| 2025-03-18 | 326.00 | 326.00 | 276.00 | 310.00 | 310.00 | 244,696,200 |
| 2025-03-17 | 292.00 | 330.00 | 292.00 | 322.00 | 322.00 | 294,221,700 |
| 2025-03-14 | 280.00 | 302.00 | 272.00 | 290.00 | 290.00 | 149,405,500 |
| 2025-03-13 | 280.00 | 286.00 | 272.00 | 276.00 | 276.00 | 62,052,900 |
| 2025-03-12 | 286.00 | 288.00 | 270.00 | 280.00 | 280.00 | 82,100,100 |
| 2025-03-11 | 294.00 | 294.00 | 276.00 | 286.00 | 286.00 | 99,055,600 |
| 2025-03-10 | 314.00 | 318.00 | 288.00 | 296.00 | 296.00 | 142,274,700 |
| 2025-03-07 | 308.00 | 332.00 | 304.00 | 310.00 | 310.00 | 239,527,200 |
| 2025-03-06 | 290.00 | 324.00 | 290.00 | 306.00 | 306.00 | 335,747,300 |
| 2025-03-05 | 306.00 | 316.00 | 284.00 | 286.00 | 286.00 | 87,841,700 |
| 2025-03-04 | 328.00 | 328.00 | 296.00 | 308.00 | 308.00 | 96,010,500 |
| 2025-03-03 | 328.00 | 350.00 | 326.00 | 328.00 | 328.00 | 87,959,500 |
| 2025-02-28 | 340.00 | 342.00 | 320.00 | 328.00 | 328.00 | 70,079,700 |
| 2025-02-27 | 354.00 | 360.00 | 336.00 | 338.00 | 338.00 | 30,502,500 |
| 2025-02-26 | 360.00 | 366.00 | 354.00 | 354.00 | 354.00 | 21,636,800 |
| 2025-02-25 | 376.00 | 376.00 | 352.00 | 354.00 | 354.00 | 23,861,100 |
| 2025-02-24 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | 15,256,700 |
| 2025-02-21 | 380.00 | 390.00 | 376.00 | 378.00 | 378.00 | 27,931,000 |
| 2025-02-20 | 374.00 | 382.00 | 374.00 | 378.00 | 378.00 | 13,866,700 |
| 2025-02-19 | 390.00 | 396.00 | 372.00 | 374.00 | 374.00 | 32,497,800 |
| 2025-02-18 | 384.00 | 398.00 | 384.00 | 388.00 | 388.00 | 40,891,800 |
| 2025-02-17 | 384.00 | 398.00 | 380.00 | 384.00 | 384.00 | 47,228,500 |
| 2025-02-14 | 400.00 | 402.00 | 384.00 | 384.00 | 384.00 | 17,085,400 |
| 2025-02-13 | 394.00 | 408.00 | 384.00 | 392.00 | 392.00 | 64,526,100 |
| 2025-02-12 | 386.00 | 396.00 | 380.00 | 390.00 | 390.00 | 31,216,500 |
| 2025-02-11 | 376.00 | 390.00 | 368.00 | 386.00 | 386.00 | 37,768,700 |
| 2025-02-10 | 380.00 | 382.00 | 370.00 | 374.00 | 374.00 | 19,164,700 |
| 2025-02-07 | 376.00 | 382.00 | 360.00 | 376.00 | 376.00 | 36,498,800 |
| 2025-02-06 | 384.00 | 384.00 | 366.00 | 370.00 | 370.00 | 23,180,400 |
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.