PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia
· Delayed Price · Currency is IDR 535.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 62,998,800 |
| Dec 4, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 0.94% | 74,872,600 |
| Dec 3, 2025 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | -2.75% | 112,044,300 |
| Dec 2, 2025 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 111,213,200 |
| Dec 1, 2025 | 545.00 | 560.00 | 535.00 | 550.00 | 550.00 | 0.92% | 132,493,900 |
| Nov 28, 2025 | 570.00 | 570.00 | 540.00 | 545.00 | 545.00 | -4.39% | 191,457,800 |
| Nov 27, 2025 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | -2.56% | 150,281,500 |
| Nov 26, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 155,997,200 |
| Nov 25, 2025 | 555.00 | 585.00 | 550.00 | 585.00 | 585.00 | 6.36% | 340,148,200 |
| Nov 24, 2025 | 565.00 | 575.00 | 550.00 | 550.00 | 550.00 | -1.79% | 148,148,700 |
| Nov 21, 2025 | 565.00 | 570.00 | 540.00 | 560.00 | 560.00 | -0.88% | 177,126,700 |
| Nov 20, 2025 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | - | 94,360,900 |
| Nov 19, 2025 | 575.00 | 590.00 | 560.00 | 565.00 | 565.00 | -1.74% | 125,211,700 |
| Nov 18, 2025 | 585.00 | 590.00 | 560.00 | 575.00 | 575.00 | -1.71% | 201,423,600 |
| Nov 17, 2025 | 635.00 | 635.00 | 580.00 | 585.00 | 585.00 | -7.87% | 384,690,700 |
| Nov 14, 2025 | 655.00 | 655.00 | 625.00 | 635.00 | 635.00 | -3.79% | 206,776,300 |
| Nov 13, 2025 | 675.00 | 680.00 | 650.00 | 660.00 | 660.00 | -1.49% | 136,882,400 |
| Nov 12, 2025 | 685.00 | 700.00 | 665.00 | 670.00 | 670.00 | -1.47% | 206,126,500 |
| Nov 11, 2025 | 695.00 | 750.00 | 670.00 | 680.00 | 680.00 | -0.73% | 1,017,299,000 |
| Nov 10, 2025 | 650.00 | 690.00 | 635.00 | 685.00 | 685.00 | 6.20% | 386,728,500 |
| Nov 7, 2025 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | - | 115,837,300 |
| Nov 6, 2025 | 645.00 | 660.00 | 625.00 | 645.00 | 645.00 | - | 197,495,800 |
| Nov 5, 2025 | 620.00 | 645.00 | 605.00 | 645.00 | 645.00 | 2.38% | 162,917,800 |
| Nov 4, 2025 | 640.00 | 645.00 | 615.00 | 630.00 | 630.00 | -1.56% | 104,956,000 |
| Nov 3, 2025 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 1.59% | 144,463,700 |
| Oct 31, 2025 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | -4.55% | 179,266,000 |
| Oct 30, 2025 | 650.00 | 670.00 | 640.00 | 660.00 | 660.00 | 3.13% | 282,127,600 |
| Oct 29, 2025 | 635.00 | 655.00 | 615.00 | 640.00 | 640.00 | 0.79% | 187,783,700 |
| Oct 28, 2025 | 620.00 | 675.00 | 610.00 | 635.00 | 635.00 | 4.10% | 942,103,000 |
| Oct 27, 2025 | 590.00 | 610.00 | 555.00 | 610.00 | 610.00 | 4.27% | 251,873,300 |
| Oct 24, 2025 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | - | 99,273,100 |
| Oct 23, 2025 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | 0.86% | 70,954,400 |
| Oct 22, 2025 | 605.00 | 605.00 | 565.00 | 580.00 | 580.00 | -4.13% | 130,513,000 |
| Oct 21, 2025 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 4.31% | 161,661,100 |
| Oct 20, 2025 | 550.00 | 595.00 | 535.00 | 580.00 | 580.00 | 5.45% | 201,475,400 |
| Oct 17, 2025 | 595.00 | 595.00 | 530.00 | 550.00 | 550.00 | -7.56% | 297,479,900 |
| Oct 16, 2025 | 610.00 | 625.00 | 595.00 | 595.00 | 595.00 | -2.46% | 209,847,800 |
| Oct 15, 2025 | 600.00 | 615.00 | 575.00 | 610.00 | 610.00 | 4.27% | 311,596,600 |
| Oct 14, 2025 | 625.00 | 660.00 | 525.00 | 585.00 | 585.00 | -4.88% | 672,403,600 |
| Oct 13, 2025 | 610.00 | 635.00 | 595.00 | 615.00 | 615.00 | -2.38% | 244,334,200 |
| Oct 10, 2025 | 630.00 | 645.00 | 615.00 | 630.00 | 630.00 | 1.61% | 235,362,800 |
| Oct 9, 2025 | 630.00 | 650.00 | 595.00 | 620.00 | 620.00 | 0.81% | 430,448,800 |
| Oct 8, 2025 | 620.00 | 635.00 | 580.00 | 615.00 | 615.00 | - | 411,768,500 |
| Oct 7, 2025 | 615.00 | 665.00 | 590.00 | 615.00 | 615.00 | - | 636,512,300 |
| Oct 6, 2025 | 625.00 | 635.00 | 610.00 | 615.00 | 615.00 | -1.60% | 213,934,700 |
| Oct 3, 2025 | 650.00 | 655.00 | 615.00 | 625.00 | 625.00 | -3.85% | 297,437,400 |
| Oct 2, 2025 | 635.00 | 705.00 | 625.00 | 650.00 | 650.00 | 4.00% | 1,014,473,000 |
| Oct 1, 2025 | 630.00 | 655.00 | 610.00 | 625.00 | 625.00 | -3.10% | 477,083,900 |
| Sep 30, 2025 | 660.00 | 680.00 | 625.00 | 645.00 | 645.00 | -1.53% | 506,557,300 |
| Sep 29, 2025 | 605.00 | 705.00 | 575.00 | 655.00 | 655.00 | 12.93% | 2,076,586,000 |
| Sep 26, 2025 | 460.00 | 580.00 | 454.00 | 580.00 | 580.00 | 25.00% | 1,883,281,000 |
| Sep 25, 2025 | 482.00 | 484.00 | 460.00 | 464.00 | 464.00 | -3.33% | 305,763,000 |
| Sep 24, 2025 | 498.00 | 500.00 | 472.00 | 480.00 | 480.00 | -3.23% | 350,720,700 |
| Sep 23, 2025 | 515.00 | 520.00 | 490.00 | 496.00 | 496.00 | -2.75% | 292,713,300 |
| Sep 22, 2025 | 476.00 | 510.00 | 476.00 | 510.00 | 510.00 | 8.51% | 556,976,700 |
| Sep 19, 2025 | 470.00 | 490.00 | 468.00 | 470.00 | 470.00 | - | 250,337,700 |
| Sep 18, 2025 | 484.00 | 484.00 | 466.00 | 470.00 | 470.00 | -2.08% | 199,379,800 |
| Sep 17, 2025 | 474.00 | 484.00 | 464.00 | 480.00 | 480.00 | 1.27% | 247,355,800 |
| Sep 16, 2025 | 488.00 | 490.00 | 472.00 | 474.00 | 474.00 | -2.47% | 262,315,700 |
| Sep 15, 2025 | 468.00 | 494.00 | 460.00 | 486.00 | 486.00 | 5.19% | 816,038,100 |
| Sep 12, 2025 | 424.00 | 464.00 | 424.00 | 462.00 | 462.00 | 8.96% | 570,881,900 |
| Sep 11, 2025 | 434.00 | 434.00 | 422.00 | 424.00 | 424.00 | -1.40% | 119,697,600 |
| Sep 10, 2025 | 432.00 | 436.00 | 422.00 | 430.00 | 430.00 | -0.46% | 119,863,300 |
| Sep 9, 2025 | 428.00 | 436.00 | 412.00 | 432.00 | 432.00 | 0.93% | 221,898,100 |
| Sep 8, 2025 | 436.00 | 442.00 | 424.00 | 428.00 | 428.00 | - | 240,703,700 |
| Sep 4, 2025 | 440.00 | 446.00 | 428.00 | 428.00 | 428.00 | -2.28% | 249,277,900 |
| Sep 3, 2025 | 428.00 | 446.00 | 424.00 | 438.00 | 438.00 | 3.30% | 428,045,000 |
| Sep 2, 2025 | 416.00 | 434.00 | 416.00 | 424.00 | 424.00 | 2.42% | 174,866,300 |
| Sep 1, 2025 | 408.00 | 420.00 | 396.00 | 414.00 | 414.00 | -2.82% | 166,160,500 |
| Aug 29, 2025 | 428.00 | 442.00 | 414.00 | 426.00 | 426.00 | -2.29% | 263,197,000 |
| Aug 28, 2025 | 440.00 | 454.00 | 434.00 | 436.00 | 436.00 | 0.46% | 523,665,200 |
| Aug 27, 2025 | 416.00 | 444.00 | 410.00 | 434.00 | 434.00 | 5.85% | 648,355,200 |
| Aug 26, 2025 | 416.00 | 422.00 | 408.00 | 410.00 | 410.00 | -1.44% | 683,847,600 |
| Aug 25, 2025 | 416.00 | 424.00 | 414.00 | 416.00 | 416.00 | 0.48% | 97,687,800 |
| Aug 22, 2025 | 426.00 | 428.00 | 412.00 | 414.00 | 414.00 | -3.27% | 167,793,300 |
| Aug 21, 2025 | 436.00 | 438.00 | 422.00 | 428.00 | 428.00 | -1.38% | 168,118,000 |
| Aug 20, 2025 | 416.00 | 440.00 | 412.00 | 434.00 | 434.00 | 4.33% | 256,596,400 |
| Aug 19, 2025 | 410.00 | 418.00 | 404.00 | 416.00 | 416.00 | 1.46% | 111,193,000 |
| Aug 15, 2025 | 420.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.44% | 128,023,100 |
| Aug 14, 2025 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | - | 126,019,800 |
| Aug 13, 2025 | 422.00 | 432.00 | 416.00 | 416.00 | 416.00 | -0.95% | 230,270,200 |
| Aug 12, 2025 | 438.00 | 442.00 | 416.00 | 420.00 | 420.00 | -3.23% | 283,191,700 |
| Aug 11, 2025 | 430.00 | 450.00 | 430.00 | 434.00 | 434.00 | 0.93% | 301,399,900 |
| Aug 8, 2025 | 440.00 | 442.00 | 422.00 | 430.00 | 430.00 | -7.33% | 533,452,600 |
| Aug 7, 2025 | 480.00 | 486.00 | 462.00 | 464.00 | 464.00 | -3.33% | 360,194,700 |
| Aug 6, 2025 | 498.00 | 498.00 | 464.00 | 480.00 | 480.00 | -3.61% | 554,604,800 |
| Aug 5, 2025 | 520.00 | 525.00 | 496.00 | 498.00 | 498.00 | -3.30% | 142,750,000 |
| Aug 4, 2025 | 515.00 | 540.00 | 500.00 | 515.00 | 515.00 | 0.98% | 300,502,400 |
| Aug 1, 2025 | 480.00 | 520.00 | 480.00 | 510.00 | 510.00 | 6.25% | 235,611,100 |
| Jul 31, 2025 | 510.00 | 520.00 | 480.00 | 480.00 | 480.00 | -6.80% | 311,759,100 |
| Jul 30, 2025 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | -2.83% | 125,702,100 |
| Jul 29, 2025 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 140,082,700 |
| Jul 28, 2025 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 6.00% | 216,383,500 |
| Jul 25, 2025 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 108,650,300 |
| Jul 24, 2025 | 525.00 | 530.00 | 496.00 | 505.00 | 505.00 | -2.88% | 378,669,700 |
| Jul 23, 2025 | 525.00 | 540.00 | 510.00 | 520.00 | 520.00 | -0.95% | 222,157,900 |
| Jul 22, 2025 | 585.00 | 590.00 | 520.00 | 525.00 | 525.00 | -9.48% | 473,808,200 |
| Jul 21, 2025 | 555.00 | 600.00 | 550.00 | 580.00 | 580.00 | 5.45% | 396,497,200 |
| Jul 18, 2025 | 550.00 | 575.00 | 540.00 | 550.00 | 550.00 | - | 362,805,800 |
| Jul 17, 2025 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 0.92% | 196,028,900 |