PT Merdeka Battery Materials Tbk(ID:MBMA)
298.00-16.00 (-5.10%)
ID:MBMA
PT Merdeka Battery Materials Tbk historical prices
298.00
At close:-16.00 (-5.10%)
PT Merdeka Battery Materials Tbk (MBMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 314.00 | 316.00 | 298.00 | 298.00 | 298.00 | -5.10% | 157,639,703 | 1.29 |
| Nov 10, 2026 | 306.00 | 324.00 | 306.00 | 314.00 | 314.00 | +3.97% | 126,400,703 | 1.03 |
| Nov 09, 2026 | 306.00 | 310.00 | 298.00 | 302.00 | 302.00 | 0.00% | 65,859,398 | 0.54 |
| Nov 06, 2026 | 300.00 | 306.00 | 290.00 | 302.00 | 302.00 | -2.58% | 93,052,797 | 0.76 |
| Nov 05, 2026 | 312.00 | 320.00 | 306.00 | 310.00 | 310.00 | +3.33% | 88,840,398 | 0.72 |
| Nov 04, 2026 | 286.00 | 302.00 | 280.00 | 300.00 | 300.00 | +2.04% | 122,493,000 | 0.99 |
| Nov 03, 2026 | 318.00 | 326.00 | 294.00 | 294.00 | 294.00 | -6.37% | 124,005,906 | 1.00 |
| Nov 02, 2026 | 298.00 | 322.00 | 286.00 | 314.00 | 314.00 | +5.37% | 153,078,406 | 1.23 |
| Oct 30, 2026 | 304.00 | 304.00 | 286.00 | 298.00 | 298.00 | -2.61% | 144,656,000 | 1.16 |
| Oct 29, 2026 | 330.00 | 334.00 | 304.00 | 306.00 | 306.00 | -6.13% | 119,571,100 | 0.96 |
| Oct 28, 2026 | 334.00 | 338.00 | 310.00 | 326.00 | 326.00 | -1.21% | 252,631,100 | 2.08 |
| Oct 27, 2026 | 356.00 | 366.00 | 330.00 | 330.00 | 330.00 | -6.78% | 185,995,400 | 1.56 |
| Oct 26, 2026 | 378.00 | 380.00 | 354.00 | 354.00 | 354.00 | -5.85% | 118,702,400 | 1.00 |
| Oct 23, 2026 | 360.00 | 378.00 | 352.00 | 376.00 | 376.00 | +3.87% | 165,617,200 | 1.42 |
| Oct 22, 2026 | 344.00 | 384.00 | 332.00 | 362.00 | 362.00 | +4.62% | 359,448,000 | 3.20 |
| Oct 21, 2026 | 354.00 | 364.00 | 332.00 | 346.00 | 346.00 | +0.58% | 203,502,600 | 1.84 |
| Oct 20, 2026 | 324.00 | 352.00 | 324.00 | 344.00 | 344.00 | -1.15% | 328,128,100 | 3.06 |
| Oct 19, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -6.95% | 14,648,200 | 0.13 |
| Oct 16, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -14.61% | 38,005,800 | 0.34 |
| Oct 15, 2026 | 456.00 | 456.00 | 436.00 | 438.00 | 438.00 | -3.95% | 64,915,100 | 0.59 |
| Oct 14, 2026 | 458.00 | 466.00 | 456.00 | 456.00 | 456.00 | 0.00% | 42,203,700 | 0.38 |
| Oct 13, 2026 | 460.00 | 462.00 | 446.00 | 456.00 | 456.00 | -0.87% | 56,188,500 | 0.51 |
| Oct 12, 2026 | 476.00 | 478.00 | 460.00 | 460.00 | 460.00 | -2.95% | 78,868,600 | 0.72 |
| Oct 09, 2026 | 474.00 | 478.00 | 470.00 | 474.00 | 474.00 | 0.00% | 52,026,900 | 0.47 |
| Oct 08, 2026 | 482.00 | 492.00 | 474.00 | 474.00 | 474.00 | -1.66% | 52,027,900 | 0.47 |
| Oct 07, 2026 | 494.00 | 494.00 | 480.00 | 482.00 | 482.00 | -2.03% | 65,761,704 | 0.60 |
| Oct 06, 2026 | 482.00 | 496.00 | 482.00 | 492.00 | 492.00 | +2.07% | 69,797,700 | 0.63 |
| Oct 05, 2026 | 474.00 | 486.00 | 472.00 | 482.00 | 482.00 | +2.55% | 67,790,200 | 0.61 |
| Oct 02, 2026 | 472.00 | 478.00 | 460.00 | 470.00 | 470.00 | -1.26% | 135,125,000 | 1.24 |
| Oct 01, 2026 | 486.00 | 492.00 | 468.00 | 476.00 | 476.00 | -2.06% | 112,289,300 | 1.04 |
| Sep 30, 2026 | 500.00 | 505.00 | 486.00 | 486.00 | 486.00 | -2.80% | 85,015,700 | 0.79 |
| Sep 29, 2026 | 496.00 | 505.00 | 480.00 | 500.00 | 500.00 | +0.81% | 104,738,100 | 0.97 |
| Sep 28, 2026 | 505.00 | 515.00 | 496.00 | 496.00 | 496.00 | -0.80% | 63,333,400 | 0.58 |
| Sep 25, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 60,521,400 | 0.55 |
| Sep 24, 2026 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | -3.81% | 71,715,400 | 0.65 |
| Sep 23, 2026 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | +3.96% | 88,739,400 | 0.80 |
| Sep 22, 2026 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.81% | 85,320,700 | 0.76 |
| Sep 21, 2026 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | -3.67% | 97,951,300 | 0.86 |
| Sep 18, 2026 | 525.00 | 545.00 | 520.00 | 545.00 | 545.00 | +4.81% | 236,808,400 | 2.12 |
| Sep 17, 2026 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | +4.00% | 123,655,900 | 1.10 |
| Sep 16, 2026 | 496.00 | 515.00 | 492.00 | 500.00 | 500.00 | +0.81% | 108,854,900 | 0.95 |
| Sep 15, 2026 | 505.00 | 510.00 | 496.00 | 496.00 | 496.00 | -1.78% | 64,350,000 | 0.56 |
| Sep 14, 2026 | 520.00 | 520.00 | 486.00 | 505.00 | 505.00 | -2.88% | 249,145,100 | 2.17 |
| Sep 11, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | -1.89% | 89,371,800 | 0.79 |
| Sep 10, 2026 | 550.00 | 555.00 | 525.00 | 530.00 | 530.00 | -3.64% | 147,177,400 | 1.25 |
| Sep 09, 2026 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 175,864,700 | 1.49 |
| Sep 08, 2026 | 530.00 | 560.00 | 525.00 | 560.00 | 560.00 | +9.80% | 446,559,400 | 3.94 |
| Sep 07, 2026 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 104,017,500 | 0.89 |
| Sep 04, 2026 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 103,448,000 | 0.87 |
| Sep 03, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | +0.95% | 102,863,900 | 0.86 |
