Efek Terdaftar

MERDEKA BATTERY MATERIALS Tbk, PT

Security name
MERDEKA BATTERY MATERIALS Tbk
Issuer
MERDEKA BATTERY MATERIALS Tbk, PT
ISIN Code
ID1000188303
Short Code
MBMA
Type
Saham Biasa
Listing Date
18 April 2023
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
11,549,999,900.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND MINERAL MINING
Number of Securities
107,995,419,900 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Apr 2023 0 845 805 830 1,356,304 113,003,634,500 10,822
02 May 2023 0 845 790 805 1,904,423 153,519,504,500 10,168
02 May 2023 0 845 790 805 1,904,423 153,519,504,500 10,168
02 May 2023 0 845 790 805 1,904,423 153,519,504,500 10,168
02 May 2023 0 845 790 805 1,904,423 153,519,504,500 10,168
03 May 2023 0 810 785 795 1,244,518 98,977,948,500 5,287
04 May 2023 0 815 790 805 548,942 44,108,784,500 3,847
05 May 2023 0 815 750 790 2,482,531 191,026,929,500 9,072
08 May 2023 0 795 770 795 838,394 66,056,453,500 4,052
09 May 2023 0 800 775 790 908,854 71,416,925,500 3,589
10 May 2023 0 790 770 780 504,206 39,152,690,500 3,357
11 May 2023 0 785 755 770 731,402 55,799,552,500 3,003
12 May 2023 0 775 755 775 435,185 33,272,753,500 2,740
15 May 2023 0 795 765 795 312,617 24,529,192,000 3,991
16 May 2023 0 800 770 775 452,229 35,208,828,500 3,010
17 May 2023 0 795 765 790 242,503 19,016,454,500 2,451
19 May 2023 0 795 760 765 438,833 33,867,891,500 2,753
22 May 2023 0 770 735 750 840,408 62,848,612,500 4,930
23 May 2023 0 775 745 775 461,626 35,271,118,500 3,084
24 May 2023 0 770 760 760 214,193 16,288,704,500 1,118
25 May 2023 0 775 750 775 158,752 12,082,950,500 1,659
29 May 2023 0 780 755 765 303,777 23,102,496,000 1,608
31 May 2023 0 760 750 755 146,100 11,020,734,500 1,262
05 Jun 2023 0 790 755 790 336,549 26,208,484,500 2,281
06 Jun 2023 0 795 770 780 331,860 25,859,308,000 2,024
07 Jun 2023 0 795 765 780 192,731 14,931,613,000 1,569
08 Jun 2023 0 795 770 780 347,051 27,103,469,000 2,368
09 Jun 2023 0 790 770 780 276,056 21,414,832,500 2,489
12 Jun 2023 0 785 765 770 249,960 19,239,892,000 3,619
13 Jun 2023 0 770 750 765 320,445 24,337,310,000 2,342
15 Jun 2023 0 820 780 815 770,618 62,007,685,000 4,736
16 Jun 2023 0 820 800 815 523,242 42,456,907,000 2,950
20 Jun 2023 0 825 805 815 177,978 14,466,662,000 1,834
21 Jun 2023 0 825 805 820 270,844 22,060,060,000 2,755
22 Jun 2023 0 825 810 820 177,341 14,514,490,500 1,886
23 Jun 2023 0 840 815 830 395,512 32,815,125,500 3,037
26 Jun 2023 0 835 815 815 166,830 13,668,797,000 1,824
27 Jun 2023 0 815 765 810 839,080 66,156,645,000 6,216
03 Jul 2023 0 810 790 805 86,404 6,895,273,000 1,661
04 Jul 2023 0 805 790 790 287,526 22,820,701,000 1,472
05 Jul 2023 0 805 785 800 189,184 15,052,581,000 7,135
06 Jul 2023 0 810 780 795 492,015 38,987,206,000 2,249
07 Jul 2023 0 795 775 785 227,333 17,813,404,500 2,617
10 Jul 2023 0 790 770 775 256,923 19,880,857,000 4,397
11 Jul 2023 0 775 765 770 276,534 21,284,177,000 5,284
12 Jul 2023 0 770 755 755 324,054 24,571,311,500 3,264
13 Jul 2023 0 770 750 765 454,681 34,467,339,500 3,004
14 Jul 2023 0 765 755 755 311,486 23,584,602,000 2,587
17 Jul 2023 0 770 750 755 229,264 17,326,481,500 2,435
18 Jul 2023 0 755 740 755 274,518 20,560,723,500 2,643
20 Jul 2023 0 760 715 755 264,442 19,854,477,000 2,077
21 Jul 2023 0 760 745 755 205,060 15,377,397,500 2,579
24 Jul 2023 0 755 745 750 222,179 16,594,181,000 1,659
26 Jul 2023 0 745 725 735 485,364 35,555,423,000 4,636
27 Jul 2023 0 735 715 725 316,646 22,891,750,000 3,735
28 Jul 2023 0 740 720 740 233,138 17,065,303,000 3,145
31 Jul 2023 0 750 735 745 223,037 16,591,962,500 3,902
01 Aug 2023 0 750 740 745 103,579 7,715,584,500 1,257
02 Aug 2023 0 750 715 720 425,588 30,802,598,000 2,771
03 Aug 2023 0 740 715 730 141,492 10,344,587,000 1,118
04 Aug 2023 0 740 730 740 58,132 4,283,101,000 593
07 Aug 2023 0 740 730 740 80,685 5,940,777,000 704
08 Aug 2023 0 745 730 745 227,682 16,816,155,500 1,788
10 Aug 2023 0 740 725 730 127,776 9,348,287,000 3,989
14 Aug 2023 0 730 720 720 91,031 6,568,948,000 1,385
15 Aug 2023 0 730 715 725 137,402 9,944,268,000 2,934
16 Aug 2023 0 730 715 720 100,575 7,244,305,000 1,318
18 Aug 2023 0 725 715 725 70,024 5,052,165,000 2,123
21 Aug 2023 0 725 715 715 126,000 9,064,242,000 4,152
22 Aug 2023 0 725 715 720 159,917 11,501,416,000 1,708
23 Aug 2023 0 800 715 785 1,656,093 128,402,800,000 11,373
25 Aug 2023 0 765 735 735 555,418 41,597,252,000 4,968
28 Aug 2023 0 780 735 780 1,185,204 90,333,336,500 6,795
30 Aug 2023 0 810 755 805 1,885,751 148,702,176,500 9,208
31 Aug 2023 0 835 785 810 2,902,712 236,231,485,500 14,159
01 Sep 2023 0 820 800 810 979,180 79,659,352,500 4,149
04 Sep 2023 0 890 810 860 3,017,783 258,377,766,000 16,050
05 Sep 2023 0 870 845 850 1,351,102 116,030,582,000 7,045
06 Sep 2023 0 900 850 890 2,758,832 243,174,886,000 11,503
07 Sep 2023 0 895 860 860 1,521,773 132,419,073,500 6,509
08 Sep 2023 0 870 835 835 1,080,621 91,672,891,500 6,274
11 Sep 2023 0 855 830 840 777,543 65,538,503,000 4,293
13 Sep 2023 0 850 830 840 792,844 66,472,139,000 4,166
14 Sep 2023 0 875 840 855 1,393,252 120,198,508,500 8,067
15 Sep 2023 0 870 845 855 1,009,495 86,584,778,000 6,026
18 Sep 2023 0 905 850 895 2,948,267 260,381,082,000 14,566
19 Sep 2023 0 935 890 915 2,636,957 241,310,541,000 13,197
20 Sep 2023 0 930 900 915 1,164,251 106,035,125,000 6,083
21 Sep 2023 0 940 900 915 1,527,472 140,597,715,500 8,249
22 Sep 2023 0 935 900 930 853,906 78,566,260,000 4,199
25 Sep 2023 0 940 910 915 1,395,758 129,228,635,000 5,761
27 Sep 2023 0 870 825 855 1,341,930 113,892,651,500 6,938
29 Sep 2023 0 860 800 805 2,008,723 164,828,917,000 11,710
02 Oct 2023 0 815 785 795 912,927 72,950,102,500 6,649
03 Oct 2023 0 825 790 790 1,348,341 109,107,217,000 7,930
04 Oct 2023 0 790 745 755 1,139,393 86,498,501,000 8,375
05 Oct 2023 0 770 720 740 553,219 41,857,353,000 3,989
06 Oct 2023 0 785 740 780 703,624 53,720,296,500 4,702
09 Oct 2023 0 785 740 745 658,221 49,917,984,000 5,569
10 Oct 2023 0 760 740 750 428,651 32,138,192,000 3,363
11 Oct 2023 0 755 730 730 416,924 30,904,228,500 4,234
12 Oct 2023 0 735 690 705 787,122 56,072,636,000 6,988
13 Oct 2023 0 715 685 690 1,032,293 72,549,873,000 7,813
16 Oct 2023 0 725 650 715 598,062 41,905,621,500 4,568
17 Oct 2023 0 720 700 715 377,442 26,872,692,000 3,425
18 Oct 2023 0 775 710 765 1,089,963 81,784,901,000 7,310
19 Oct 2023 0 770 720 720 907,760 67,492,165,500 5,431
20 Oct 2023 0 735 695 725 686,559 49,005,818,000 4,131
23 Oct 2023 0 720 685 695 493,573 34,401,397,000 4,089
24 Oct 2023 0 715 690 705 222,241 15,612,069,000 1,705
25 Oct 2023 0 715 700 705 185,809 13,127,434,000 1,027
26 Oct 2023 0 710 685 695 182,559 12,672,104,500 1,564
27 Oct 2023 0 710 695 710 68,253 4,807,800,500 667
30 Oct 2023 0 710 685 690 121,520 8,403,139,500 1,730
31 Oct 2023 0 695 655 670 324,715 21,666,249,500 3,002
01 Nov 2023 0 670 645 660 163,834 10,742,068,000 1,943
02 Nov 2023 0 675 655 665 97,970 6,540,479,000 2,405
03 Nov 2023 0 700 665 685 445,221 30,612,868,000 2,153
06 Nov 2023 0 695 660 675 169,771 11,477,553,000 1,606
07 Nov 2023 0 675 650 655 161,803 10,678,783,500 1,926
08 Nov 2023 0 660 615 645 179,606 11,633,952,000 1,896
09 Nov 2023 0 655 615 625 358,575 22,655,186,500 2,505
10 Nov 2023 0 635 605 605 233,810 14,449,003,500 2,503
13 Nov 2023 0 630 585 625 510,592 31,132,339,000 4,083
14 Nov 2023 0 645 615 630 461,027 29,199,672,000 3,010
15 Nov 2023 0 665 625 645 769,418 49,644,384,500 3,084
16 Nov 2023 0 645 615 615 381,523 23,754,512,000 3,409
17 Nov 2023 0 630 605 625 357,265 22,120,829,500 2,184
20 Nov 2023 0 630 595 610 353,469 21,488,317,500 2,549
21 Nov 2023 0 620 605 620 175,631 10,731,674,000 1,745
22 Nov 2023 0 630 575 575 519,256 30,560,425,500 4,590
23 Nov 2023 0 585 535 575 377,708 21,522,602,000 5,153
27 Nov 2023 0 655 580 620 1,329,418 83,734,572,000 8,557
28 Nov 2023 0 630 610 615 163,043 10,080,042,000 2,193
29 Nov 2023 0 635 620 630 194,061 12,193,707,000 1,807
30 Nov 2023 0 640 620 635 203,177 12,865,675,500 2,202
01 Dec 2023 0 635 590 605 462,887 27,948,664,500 3,633
04 Dec 2023 0 620 580 580 543,222 32,088,613,500 4,314
05 Dec 2023 0 585 555 565 773,064 43,659,176,000 4,987
06 Dec 2023 0 640 570 595 1,258,390 76,219,338,500 11,401
07 Dec 2023 0 605 560 565 516,741 29,706,740,000 3,573
08 Dec 2023 0 580 550 550 811,481 45,417,773,000 3,887
11 Dec 2023 0 570 535 540 315,397 17,313,045,500 2,662
12 Dec 2023 0 550 520 540 540,283 28,719,459,500 3,449
13 Dec 2023 0 545 515 520 198,687 10,446,859,500 1,865
14 Dec 2023 0 555 515 530 373,050 19,916,348,500 2,933
18 Dec 2023 0 565 525 530 533,878 29,023,814,500 3,561
19 Dec 2023 0 545 520 525 385,341 20,419,315,000 2,613
20 Dec 2023 0 580 496 560 964,782 53,904,528,200 5,285
21 Dec 2023 0 565 535 540 243,713 13,303,884,000 2,649
22 Dec 2023 0 560 535 545 422,497 23,189,835,500 2,427
27 Dec 2023 0 550 530 530 373,700 19,991,089,000 2,047
28 Dec 2023 0 555 530 545 202,328 11,037,066,500 1,474
29 Dec 2023 0 560 535 560 323,055 17,858,717,000 1,754
02 Jan 2024 0 570 550 570 253,018 14,251,200,500 2,261
03 Jan 2024 0 595 555 555 604,594 34,416,812,000 5,914
04 Jan 2024 0 570 550 560 207,207 11,664,051,000 1,669
05 Jan 2024 0 580 555 570 396,506 22,589,514,500 2,531
08 Jan 2024 0 575 540 545 409,161 22,572,332,500 3,390
09 Jan 2024 0 555 520 535 470,383 25,024,389,000 2,636
10 Jan 2024 0 550 535 540 118,900 6,438,573,500 1,632
11 Jan 2024 0 555 535 545 253,336 13,808,715,000 4,431
12 Jan 2024 0 590 545 575 1,285,150 74,000,124,000 6,340
15 Jan 2024 0 640 570 640 2,084,354 129,025,707,500 10,899
17 Jan 2024 0 670 630 655 408,296 26,429,739,500 3,965
18 Jan 2024 0 680 650 660 675,365 44,821,564,500 4,035
19 Jan 2024 0 730 655 690 1,931,909 134,349,865,000 12,496
22 Jan 2024 0 695 655 690 877,276 58,841,932,000 6,028
23 Jan 2024 0 690 645 660 566,764 37,569,795,000 4,950
24 Jan 2024 0 660 605 610 1,069,706 67,200,776,500 7,286
25 Jan 2024 0 655 610 625 833,895 52,937,553,000 6,334
26 Jan 2024 0 690 625 675 1,498,665 99,610,833,000 9,475
29 Jan 2024 0 690 655 690 754,723 51,096,659,500 5,655
31 Jan 2024 0 680 640 660 878,294 57,855,599,500 4,526
01 Feb 2024 660 705 640 685 1,518,594 103,689,450,000 8,951
05 Feb 2024 700 705 665 670 456,244 31,203,681,500 3,765
06 Feb 2024 670 680 645 660 673,385 44,635,788,500 5,830
07 Feb 2024 665 665 640 650 487,570 31,799,627,500 3,956
12 Feb 2024 650 660 605 630 949,770 59,066,884,500 6,420
13 Feb 2024 630 640 615 625 440,227 27,431,006,500 4,182
16 Feb 2024 675 680 645 650 553,722 36,375,393,500 7,216
19 Feb 2024 650 650 615 615 626,244 39,108,814,500 4,904
20 Feb 2024 620 640 615 630 817,622 51,244,164,000 6,507
21 Feb 2024 635 650 620 635 434,472 27,558,370,500 3,188
22 Feb 2024 640 665 640 665 392,162 25,671,471,500 3,707
23 Feb 2024 680 685 660 660 423,362 28,445,387,500 3,211
26 Feb 2024 660 660 620 625 401,117 25,513,986,000 4,012
27 Feb 2024 625 645 620 640 327,051 20,726,134,000 3,176
28 Feb 2024 645 645 620 625 252,525 15,870,387,000 2,397
29 Feb 2024 625 635 610 610 328,843 20,290,426,000 3,479
01 Mar 2024 610 625 580 590 611,402 36,404,767,500 5,455
04 Mar 2024 590 595 560 565 499,150 28,584,685,500 4,090
05 Mar 2024 585 585 540 545 567,485 31,383,625,500 4,195
06 Mar 2024 545 560 530 545 594,157 32,186,889,500 3,412
07 Mar 2024 550 565 545 565 717,767 40,055,916,000 4,353
08 Mar 2024 570 575 535 535 1,146,163 62,205,665,000 6,647
13 Mar 2024 535 555 535 545 1,314,696 72,073,331,000 9,249
14 Mar 2024 550 555 525 530 685,704 36,969,085,500 5,965
15 Mar 2024 530 535 505 510 1,043,834 54,002,158,500 8,357
18 Mar 2024 510 520 482 510 1,951,948 97,419,071,400 12,888
19 Mar 2024 510 510 492 492 628,198 31,166,492,700 9,865
20 Mar 2024 494 500 480 480 833,505 40,577,904,000 7,823
21 Mar 2024 482 492 476 482 769,614 37,258,704,400 7,065
22 Mar 2024 482 492 478 488 462,324 22,456,529,400 3,541
25 Mar 2024 490 494 484 488 477,975 23,372,788,200 4,071
26 Mar 2024 492 492 480 480 315,690 15,250,570,600 3,319
27 Mar 2024 480 494 478 490 522,132 25,463,510,000 4,409
28 Mar 2024 488 500 482 492 554,699 27,314,951,600 3,937
02 Apr 2024 492 492 482 484 348,828 16,892,736,200 3,393
03 Apr 2024 484 496 482 490 538,814 26,367,397,600 3,329
04 Apr 2024 494 555 492 555 2,690,648 142,184,723,000 12,785
05 Apr 2024 555 580 540 580 1,171,561 65,695,108,500 10,865
16 Apr 2024 575 595 555 595 887,396 51,760,075,500 5,344
17 Apr 2024 595 595 535 540 1,221,861 67,506,505,500 6,523
18 Apr 2024 545 575 545 565 592,147 33,209,342,000 3,665

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Sep 2023 20 Oct 2023 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online