PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 386.00 | 390.00 | 380.00 | 380.00 | 380.00 | 17,948,000 |
| 2025-02-04 | 384.00 | 392.00 | 382.00 | 386.00 | 386.00 | 29,109,800 |
| 2025-02-03 | 388.00 | 392.00 | 370.00 | 376.00 | 376.00 | 30,296,100 |
| 2025-01-31 | 388.00 | 398.00 | 382.00 | 382.00 | 382.00 | 35,884,300 |
| 2025-01-30 | 410.00 | 412.00 | 390.00 | 390.00 | 390.00 | 39,052,500 |
| 2025-01-24 | 418.00 | 420.00 | 408.00 | 410.00 | 410.00 | 31,625,100 |
| 2025-01-23 | 416.00 | 426.00 | 416.00 | 416.00 | 416.00 | 27,432,400 |
| 2025-01-22 | 420.00 | 426.00 | 414.00 | 416.00 | 416.00 | 24,380,600 |
| 2025-01-21 | 428.00 | 434.00 | 422.00 | 422.00 | 422.00 | 16,563,000 |
| 2025-01-20 | 430.00 | 436.00 | 418.00 | 426.00 | 426.00 | 45,809,300 |
| 2025-01-17 | 422.00 | 426.00 | 416.00 | 418.00 | 418.00 | 19,348,400 |
| 2025-01-16 | 438.00 | 440.00 | 420.00 | 422.00 | 422.00 | 28,677,100 |
| 2025-01-15 | 442.00 | 448.00 | 434.00 | 436.00 | 436.00 | 28,752,100 |
| 2025-01-14 | 418.00 | 444.00 | 416.00 | 440.00 | 440.00 | 58,234,400 |
| 2025-01-13 | 422.00 | 428.00 | 414.00 | 416.00 | 416.00 | 27,641,100 |
| 2025-01-10 | 416.00 | 426.00 | 410.00 | 420.00 | 420.00 | 30,707,100 |
| 2025-01-09 | 410.00 | 422.00 | 406.00 | 412.00 | 412.00 | 29,987,300 |
| 2025-01-08 | 438.00 | 444.00 | 412.00 | 412.00 | 412.00 | 49,163,300 |
| 2025-01-07 | 440.00 | 450.00 | 434.00 | 440.00 | 440.00 | 24,622,300 |
| 2025-01-06 | 458.00 | 460.00 | 440.00 | 442.00 | 442.00 | 40,950,700 |
| 2025-01-03 | 458.00 | 466.00 | 454.00 | 458.00 | 458.00 | 103,578,700 |
| 2025-01-02 | 468.00 | 468.00 | 454.00 | 458.00 | 458.00 | 27,492,300 |
| 2024-12-30 | 452.00 | 474.00 | 450.00 | 458.00 | 458.00 | 34,897,300 |
| 2024-12-27 | 454.00 | 464.00 | 452.00 | 454.00 | 454.00 | 10,695,900 |
| 2024-12-24 | 468.00 | 470.00 | 454.00 | 454.00 | 454.00 | 15,413,200 |
| 2024-12-23 | 462.00 | 476.00 | 462.00 | 468.00 | 468.00 | 18,454,100 |
| 2024-12-20 | 454.00 | 462.00 | 448.00 | 462.00 | 462.00 | 45,473,100 |
| 2024-12-19 | 486.00 | 490.00 | 450.00 | 452.00 | 452.00 | 56,720,300 |
| 2024-12-18 | 490.00 | 492.00 | 480.00 | 480.00 | 480.00 | 15,192,700 |
| 2024-12-17 | 496.00 | 500.00 | 484.00 | 488.00 | 488.00 | 24,481,200 |
| 2024-12-16 | 505.00 | 505.00 | 478.00 | 496.00 | 496.00 | 151,556,500 |
| 2024-12-13 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 18,864,800 |
| 2024-12-12 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 20,004,900 |
| 2024-12-11 | 525.00 | 540.00 | 515.00 | 520.00 | 520.00 | 36,089,700 |
| 2024-12-10 | 515.00 | 540.00 | 515.00 | 535.00 | 535.00 | 45,427,600 |
| 2024-12-09 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 11,577,300 |
| 2024-12-06 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 14,888,400 |
| 2024-12-05 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 15,070,700 |
| 2024-12-04 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 35,294,100 |
| 2024-12-03 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 24,115,300 |
| 2024-12-02 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 24,064,200 |
| 2024-11-29 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 40,059,400 |
| 2024-11-28 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 38,289,900 |
| 2024-11-26 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 22,329,500 |
| 2024-11-25 | 550.00 | 555.00 | 520.00 | 520.00 | 520.00 | 35,573,500 |
| 2024-11-22 | 515.00 | 555.00 | 505.00 | 550.00 | 550.00 | 173,454,500 |
| 2024-11-21 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 43,087,600 |
| 2024-11-20 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 27,220,600 |
| 2024-11-19 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 37,066,100 |
| 2024-11-18 | 515.00 | 520.00 | 476.00 | 500.00 | 500.00 | 225,614,700 |
| 2024-11-15 | 530.00 | 545.00 | 515.00 | 525.00 | 525.00 | 39,812,800 |
| 2024-11-14 | 550.00 | 570.00 | 530.00 | 530.00 | 530.00 | 105,362,500 |
| 2024-11-13 | 500.00 | 580.00 | 500.00 | 540.00 | 540.00 | 285,606,800 |
| 2024-11-12 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | 38,491,100 |
| 2024-11-11 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 47,503,500 |
| 2024-11-08 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 21,806,500 |
| 2024-11-07 | 525.00 | 530.00 | 498.00 | 505.00 | 505.00 | 86,162,600 |
| 2024-11-06 | 525.00 | 545.00 | 525.00 | 525.00 | 525.00 | 32,135,900 |
| 2024-11-05 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | 21,236,500 |
| 2024-11-04 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 18,530,200 |
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.