PT Merdeka Battery Materials Tbk. (IDX:MBMA)
Indonesia
· Delayed Price · Currency is IDR 695.00
-10.00 (-1.42%)
Last updated: Apr 29, 2026, 10:56 AM WIB
IDX:MBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 705.00 | 710.00 | 690.00 | 700.00 | - | -0.71% | 27,305,000 |
| Apr 28, 2026 | 685.00 | 710.00 | 670.00 | 705.00 | 705.00 | 3.68% | 132,576,400 |
| Apr 27, 2026 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 3.03% | 105,909,300 |
| Apr 24, 2026 | 680.00 | 695.00 | 645.00 | 660.00 | 660.00 | -2.22% | 236,008,000 |
| Apr 23, 2026 | 710.00 | 715.00 | 670.00 | 675.00 | 675.00 | -4.26% | 199,164,700 |
| Apr 22, 2026 | 735.00 | 740.00 | 700.00 | 705.00 | 705.00 | -3.42% | 189,416,500 |
| Apr 21, 2026 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | - | 89,720,800 |
| Apr 20, 2026 | 760.00 | 770.00 | 725.00 | 730.00 | 730.00 | -3.31% | 142,004,900 |
| Apr 17, 2026 | 740.00 | 755.00 | 725.00 | 755.00 | 755.00 | 2.72% | 114,058,600 |
| Apr 16, 2026 | 750.00 | 760.00 | 725.00 | 735.00 | 735.00 | -0.68% | 134,173,600 |
| Apr 15, 2026 | 765.00 | 775.00 | 735.00 | 740.00 | 740.00 | -0.67% | 278,757,300 |
| Apr 14, 2026 | 745.00 | 760.00 | 735.00 | 745.00 | 745.00 | 2.05% | 222,640,300 |
| Apr 13, 2026 | 730.00 | 750.00 | 720.00 | 730.00 | 730.00 | -2.01% | 145,267,500 |
| Apr 10, 2026 | 755.00 | 760.00 | 740.00 | 745.00 | 745.00 | - | 98,108,100 |
| Apr 9, 2026 | 765.00 | 775.00 | 740.00 | 745.00 | 745.00 | -4.49% | 135,857,500 |
| Apr 8, 2026 | 715.00 | 795.00 | 715.00 | 780.00 | 780.00 | 12.23% | 215,401,400 |
| Apr 7, 2026 | 710.00 | 720.00 | 685.00 | 695.00 | 695.00 | -2.11% | 72,287,800 |
| Apr 6, 2026 | 720.00 | 740.00 | 705.00 | 710.00 | 710.00 | -2.74% | 66,045,400 |
| Apr 2, 2026 | 725.00 | 740.00 | 705.00 | 730.00 | 730.00 | - | 81,871,700 |
| Apr 1, 2026 | 745.00 | 765.00 | 730.00 | 730.00 | 730.00 | - | 197,448,900 |
| Mar 31, 2026 | 680.00 | 730.00 | 670.00 | 730.00 | 730.00 | 7.35% | 250,844,000 |
| Mar 30, 2026 | 655.00 | 685.00 | 640.00 | 680.00 | 680.00 | 2.26% | 87,785,900 |
| Mar 27, 2026 | 685.00 | 710.00 | 660.00 | 665.00 | 665.00 | -3.62% | 129,688,400 |
| Mar 26, 2026 | 740.00 | 750.00 | 685.00 | 690.00 | 690.00 | -5.48% | 179,233,800 |
| Mar 25, 2026 | 700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 4.29% | 158,715,400 |
| Mar 17, 2026 | 705.00 | 725.00 | 690.00 | 700.00 | 700.00 | 2.19% | 175,615,900 |
| Mar 16, 2026 | 690.00 | 700.00 | 650.00 | 685.00 | 685.00 | -2.84% | 180,588,800 |
| Mar 13, 2026 | 720.00 | 720.00 | 670.00 | 705.00 | 705.00 | -2.76% | 189,280,300 |
| Mar 12, 2026 | 740.00 | 745.00 | 705.00 | 725.00 | 725.00 | -2.03% | 141,769,600 |
| Mar 11, 2026 | 755.00 | 770.00 | 730.00 | 740.00 | 740.00 | -1.99% | 185,456,600 |
| Mar 10, 2026 | 700.00 | 760.00 | 680.00 | 755.00 | 755.00 | 14.39% | 370,522,100 |
| Mar 9, 2026 | 660.00 | 690.00 | 630.00 | 660.00 | 660.00 | -7.69% | 278,837,200 |
| Mar 6, 2026 | 710.00 | 730.00 | 695.00 | 715.00 | 715.00 | -1.38% | 171,020,800 |
| Mar 5, 2026 | 745.00 | 780.00 | 725.00 | 725.00 | 725.00 | 2.11% | 308,519,500 |
| Mar 4, 2026 | 755.00 | 760.00 | 690.00 | 710.00 | 710.00 | -7.79% | 359,323,400 |
| Mar 3, 2026 | 805.00 | 840.00 | 750.00 | 770.00 | 770.00 | -5.52% | 465,728,400 |
| Mar 2, 2026 | 820.00 | 855.00 | 805.00 | 815.00 | 815.00 | -4.68% | 206,065,900 |
| Feb 27, 2026 | 825.00 | 855.00 | 775.00 | 855.00 | 855.00 | 4.27% | 308,062,600 |
| Feb 26, 2026 | 850.00 | 855.00 | 790.00 | 820.00 | 820.00 | -2.96% | 396,969,800 |
| Feb 25, 2026 | 900.00 | 920.00 | 830.00 | 845.00 | 845.00 | -3.98% | 597,235,900 |
| Feb 24, 2026 | 885.00 | 910.00 | 865.00 | 880.00 | 880.00 | 0.57% | 307,250,400 |
| Feb 23, 2026 | 875.00 | 910.00 | 860.00 | 875.00 | 875.00 | 2.34% | 329,136,900 |
| Feb 20, 2026 | 910.00 | 935.00 | 845.00 | 855.00 | 855.00 | -5.52% | 497,874,600 |
| Feb 19, 2026 | 830.00 | 945.00 | 800.00 | 905.00 | 905.00 | 15.29% | 1,295,743,000 |
| Feb 18, 2026 | 765.00 | 800.00 | 745.00 | 785.00 | 785.00 | 8.28% | 368,728,600 |
| Feb 13, 2026 | 740.00 | 755.00 | 715.00 | 725.00 | 725.00 | -1.36% | 150,512,700 |
| Feb 12, 2026 | 740.00 | 760.00 | 725.00 | 735.00 | 735.00 | 0.68% | 278,103,600 |
| Feb 11, 2026 | 690.00 | 730.00 | 685.00 | 730.00 | 730.00 | 6.57% | 257,309,400 |
| Feb 10, 2026 | 655.00 | 720.00 | 655.00 | 685.00 | 685.00 | 4.58% | 292,251,400 |
| Feb 9, 2026 | 625.00 | 670.00 | 615.00 | 655.00 | 655.00 | 6.50% | 191,340,100 |
| Feb 6, 2026 | 635.00 | 640.00 | 605.00 | 615.00 | 615.00 | -5.38% | 185,069,100 |
| Feb 5, 2026 | 675.00 | 680.00 | 640.00 | 650.00 | 650.00 | -2.99% | 163,977,500 |
| Feb 4, 2026 | 635.00 | 680.00 | 625.00 | 670.00 | 670.00 | 3.08% | 334,155,800 |
| Feb 3, 2026 | 605.00 | 655.00 | 545.00 | 650.00 | 650.00 | 9.24% | 533,863,900 |
| Feb 2, 2026 | 650.00 | 685.00 | 595.00 | 595.00 | 595.00 | -15.00% | 331,782,000 |
| Jan 30, 2026 | 720.00 | 735.00 | 670.00 | 700.00 | 700.00 | -2.78% | 267,077,600 |
| Jan 29, 2026 | 765.00 | 765.00 | 645.00 | 720.00 | 720.00 | -4.64% | 768,598,200 |
| Jan 28, 2026 | 665.00 | 775.00 | 665.00 | 755.00 | 755.00 | -1.31% | 582,208,100 |
| Jan 27, 2026 | 810.00 | 815.00 | 760.00 | 765.00 | 765.00 | -4.97% | 288,625,100 |
| Jan 26, 2026 | 820.00 | 860.00 | 800.00 | 805.00 | 805.00 | 1.26% | 591,935,400 |
| Jan 23, 2026 | 810.00 | 815.00 | 770.00 | 795.00 | 795.00 | 0.63% | 274,452,800 |
| Jan 22, 2026 | 785.00 | 830.00 | 765.00 | 790.00 | 790.00 | 1.28% | 613,809,300 |
| Jan 21, 2026 | 765.00 | 810.00 | 755.00 | 780.00 | 780.00 | 1.30% | 341,661,600 |
| Jan 20, 2026 | 770.00 | 785.00 | 755.00 | 770.00 | 770.00 | - | 191,848,400 |
| Jan 19, 2026 | 780.00 | 785.00 | 735.00 | 770.00 | 770.00 | -2.53% | 406,933,700 |
| Jan 15, 2026 | 810.00 | 845.00 | 780.00 | 790.00 | 790.00 | 2.60% | 686,073,600 |
| Jan 14, 2026 | 800.00 | 815.00 | 750.00 | 770.00 | 770.00 | -0.65% | 1,163,578,000 |
| Jan 13, 2026 | 650.00 | 790.00 | 650.00 | 775.00 | 775.00 | 19.23% | 1,744,226,000 |
| Jan 12, 2026 | 665.00 | 670.00 | 615.00 | 650.00 | 650.00 | - | 356,975,200 |
| Jan 9, 2026 | 635.00 | 655.00 | 630.00 | 650.00 | 650.00 | 3.17% | 176,705,700 |
| Jan 8, 2026 | 655.00 | 655.00 | 625.00 | 630.00 | 630.00 | -5.97% | 479,440,100 |
| Jan 7, 2026 | 690.00 | 720.00 | 665.00 | 670.00 | 670.00 | 1.52% | 981,577,200 |
| Jan 6, 2026 | 645.00 | 670.00 | 635.00 | 660.00 | 660.00 | 5.60% | 419,525,600 |
| Jan 5, 2026 | 625.00 | 645.00 | 605.00 | 625.00 | 625.00 | 0.81% | 263,126,700 |
| Jan 2, 2026 | 580.00 | 630.00 | 580.00 | 620.00 | 620.00 | 8.77% | 390,788,900 |
| Dec 30, 2025 | 580.00 | 590.00 | 565.00 | 570.00 | 570.00 | -1.72% | 149,005,000 |
| Dec 29, 2025 | 545.00 | 580.00 | 545.00 | 580.00 | 580.00 | 6.42% | 183,630,800 |
| Dec 24, 2025 | 570.00 | 575.00 | 540.00 | 545.00 | 545.00 | -2.68% | 145,116,200 |
| Dec 23, 2025 | 545.00 | 575.00 | 535.00 | 560.00 | 560.00 | 3.70% | 282,523,700 |
| Dec 22, 2025 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1.89% | 81,651,400 |
| Dec 19, 2025 | 550.00 | 565.00 | 530.00 | 530.00 | 530.00 | -2.75% | 137,468,200 |
| Dec 18, 2025 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | 1.87% | 159,644,400 |
| Dec 17, 2025 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 59,367,100 |
| Dec 16, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 74,609,200 |
| Dec 15, 2025 | 535.00 | 560.00 | 530.00 | 535.00 | 535.00 | - | 161,743,400 |
| Dec 12, 2025 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 82,737,500 |
| Dec 11, 2025 | 565.00 | 570.00 | 525.00 | 535.00 | 535.00 | -4.46% | 191,203,500 |
| Dec 10, 2025 | 545.00 | 570.00 | 530.00 | 560.00 | 560.00 | 3.70% | 209,689,500 |
| Dec 9, 2025 | 560.00 | 565.00 | 535.00 | 540.00 | 540.00 | -2.70% | 108,461,000 |
| Dec 8, 2025 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 3.74% | 136,362,300 |
| 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 |