PT Merdeka Battery Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 18,530,200 |
| 2024-11-01 | 540.00 | 560.00 | 535.00 | 540.00 | 540.00 | 115,062,000 |
| 2024-10-31 | 525.00 | 550.00 | 520.00 | 550.00 | 550.00 | 92,438,200 |
| 2024-10-30 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 24,197,300 |
| 2024-10-29 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 26,809,500 |
| 2024-10-28 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 42,358,000 |
| 2024-10-25 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 36,609,000 |
| 2024-10-24 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 26,585,000 |
| 2024-10-23 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 42,653,500 |
| 2024-10-22 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 53,480,400 |
| 2024-10-21 | 540.00 | 555.00 | 540.00 | 545.00 | 545.00 | 50,102,300 |
| 2024-10-18 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 33,227,400 |
| 2024-10-17 | 535.00 | 545.00 | 525.00 | 530.00 | 530.00 | 86,429,500 |
| 2024-10-16 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 24,426,100 |
| 2024-10-15 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 24,990,600 |
| 2024-10-14 | 540.00 | 555.00 | 535.00 | 535.00 | 535.00 | 52,142,300 |
| 2024-10-11 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 42,533,700 |
| 2024-10-10 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 41,063,800 |
| 2024-10-09 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 48,268,900 |
| 2024-10-08 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | 75,379,500 |
| 2024-10-07 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 46,549,600 |
| 2024-10-04 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | 63,227,300 |
| 2024-10-03 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 54,059,900 |
| 2024-10-02 | 595.00 | 595.00 | 560.00 | 575.00 | 575.00 | 101,538,100 |
| 2024-10-01 | 610.00 | 615.00 | 585.00 | 590.00 | 590.00 | 196,409,900 |
| 2024-09-30 | 585.00 | 590.00 | 570.00 | 585.00 | 585.00 | 65,968,400 |
| 2024-09-27 | 580.00 | 590.00 | 565.00 | 585.00 | 585.00 | 147,200,400 |
| 2024-09-26 | 555.00 | 580.00 | 540.00 | 575.00 | 575.00 | 148,736,000 |
| 2024-09-25 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 158,450,100 |
| 2024-09-24 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 47,942,500 |
| 2024-09-23 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 45,241,000 |
| 2024-09-20 | 530.00 | 540.00 | 520.00 | 540.00 | 540.00 | 91,359,500 |
| 2024-09-19 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 37,379,500 |
| 2024-09-18 | 540.00 | 545.00 | 525.00 | 525.00 | 525.00 | 40,611,000 |
| 2024-09-17 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 46,800,300 |
| 2024-09-13 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | 34,784,600 |
| 2024-09-12 | 535.00 | 555.00 | 530.00 | 545.00 | 545.00 | 90,795,500 |
| 2024-09-11 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 24,012,100 |
| 2024-09-10 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 24,714,700 |
| 2024-09-09 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 55,079,700 |
| 2024-09-06 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 29,087,100 |
| 2024-09-05 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 36,581,200 |
| 2024-09-04 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 30,270,400 |
| 2024-09-03 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 44,101,300 |
| 2024-09-02 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 44,899,800 |
| 2024-08-30 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 42,782,800 |
| 2024-08-29 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 86,188,800 |
| 2024-08-28 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 130,758,900 |
| 2024-08-27 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 75,003,600 |
| 2024-08-26 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 53,492,600 |
| 2024-08-23 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 52,703,700 |
| 2024-08-22 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 75,234,400 |
| 2024-08-21 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 45,052,000 |
| 2024-08-20 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | 54,321,800 |
| 2024-08-19 | 555.00 | 565.00 | 535.00 | 545.00 | 545.00 | 66,273,800 |
| 2024-08-16 | 560.00 | 575.00 | 555.00 | 555.00 | 555.00 | 45,794,500 |
| 2024-08-15 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 55,371,600 |
| 2024-08-14 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | 39,162,400 |
| 2024-08-13 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 22,897,900 |
| 2024-08-12 | 575.00 | 590.00 | 565.00 | 580.00 | 580.00 | 51,026,300 |
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.