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 |