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
14 May 2024 560 570 545 550 232,587 12,902,287,500 2,456
15 May 2024 550 560 540 550 194,160 10,617,755,500 2,262
16 May 2024 560 575 550 555 611,506 34,373,243,000 3,986
17 May 2024 565 625 560 605 2,584,072 154,384,089,000 12,665
20 May 2024 620 650 615 645 1,915,860 121,367,979,000 13,945
21 May 2024 650 655 620 645 811,205 51,963,500,000 7,086
22 May 2024 645 655 635 650 1,240,018 80,233,485,500 6,847
27 May 2024 650 650 610 620 478,776 30,070,704,500 5,070
28 May 2024 625 685 620 670 1,313,213 87,896,481,000 9,750
29 May 2024 680 685 655 675 785,084 52,396,872,000 4,931
30 May 2024 670 675 640 645 431,129 28,326,739,500 3,818
31 May 2024 640 695 635 670 1,252,514 84,458,590,000 10,271
03 Jun 2024 680 725 655 725 1,161,264 81,423,886,000 9,725
04 Jun 2024 710 725 655 660 1,508,423 103,476,445,000 14,900
05 Jun 2024 655 660 580 580 2,054,166 125,164,050,500 15,167
06 Jun 2024 585 605 565 570 932,074 54,314,051,500 8,682
07 Jun 2024 580 605 580 590 957,348 56,939,761,000 7,495
10 Jun 2024 590 600 555 570 732,217 41,894,720,000 6,526
12 Jun 2024 610 620 595 605 428,443 26,039,707,500 4,666
14 Jun 2024 590 605 560 565 502,967 28,920,267,000 5,010
20 Jun 2024 555 565 540 555 318,335 17,589,526,000 3,325
21 Jun 2024 560 595 555 580 719,534 41,850,325,000 4,737
24 Jun 2024 585 600 575 595 305,945 18,060,927,000 2,624
25 Jun 2024 595 600 580 590 143,307 8,457,090,500 1,737
26 Jun 2024 590 590 575 590 194,960 11,398,086,500 1,927
27 Jun 2024 590 630 590 620 744,720 46,109,216,500 8,391
28 Jun 2024 630 635 620 630 364,676 22,859,681,000 3,542
01 Jul 2024 630 675 630 650 990,286 65,152,104,000 7,229
02 Jul 2024 655 660 620 625 434,635 27,626,146,500 5,731
03 Jul 2024 625 630 610 620 334,820 20,736,597,000 3,517
04 Jul 2024 625 640 610 610 603,515 37,524,490,000 6,614
05 Jul 2024 610 640 610 630 705,859 44,316,814,500 4,668
08 Jul 2024 635 635 605 610 678,260 41,678,673,500 6,776
09 Jul 2024 610 640 605 625 1,061,996 66,519,455,500 5,046
10 Jul 2024 630 640 620 630 494,823 31,201,952,500 3,264
11 Jul 2024 630 655 630 645 1,083,119 69,725,757,000 5,487
12 Jul 2024 645 650 625 635 605,539 38,365,627,000 4,877
15 Jul 2024 630 640 615 640 554,963 35,080,945,500 3,234
16 Jul 2024 645 665 640 655 617,227 40,213,427,000 5,209
17 Jul 2024 660 660 650 655 353,382 23,170,721,000 3,283
18 Jul 2024 655 660 635 640 682,133 43,744,179,000 4,427
19 Jul 2024 640 640 615 620 675,531 42,281,662,000 4,200
22 Jul 2024 620 635 610 615 887,713 55,091,548,000 7,406
23 Jul 2024 615 635 610 635 1,154,115 72,007,589,000 5,460
24 Jul 2024 640 640 620 630 617,660 38,809,719,500 5,852
25 Jul 2024 630 630 575 595 1,317,632 78,333,436,500 8,051
29 Jul 2024 595 605 585 590 234,324 13,890,371,500 2,485
30 Jul 2024 590 595 580 580 178,244 10,408,248,000 2,031
31 Jul 2024 585 600 585 595 307,738 18,296,288,000 2,453
01 Aug 2024 600 615 595 605 430,056 26,129,335,500 3,897
02 Aug 2024 600 610 590 590 273,806 16,347,998,500 2,670
05 Aug 2024 585 585 510 550 1,501,830 82,273,064,500 9,715
06 Aug 2024 560 575 550 565 674,136 37,939,622,500 5,712
07 Aug 2024 575 585 570 575 393,581 22,770,812,000 3,398
08 Aug 2024 570 575 550 550 441,688 24,677,757,500 4,042
09 Aug 2024 560 575 555 570 312,347 17,690,480,000 2,584
12 Aug 2024 575 590 565 580 510,263 29,733,657,000 3,996
13 Aug 2024 585 590 570 575 228,979 13,261,089,500 2,240
14 Aug 2024 580 585 565 565 391,624 22,307,912,500 4,091
15 Aug 2024 565 570 555 555 553,716 30,926,112,000 4,873
16 Aug 2024 560 575 555 555 457,945 25,739,323,000 4,222
19 Aug 2024 555 565 535 545 662,738 36,304,544,500 5,881
20 Aug 2024 555 565 545 565 543,218 30,305,608,000 3,833
21 Aug 2024 565 570 550 550 450,520 25,073,076,500 4,551
22 Aug 2024 555 555 535 540 752,344 41,041,779,500 5,012
26 Aug 2024 545 555 540 545 534,926 29,273,602,500 4,172
27 Aug 2024 545 550 530 540 750,036 40,380,726,000 5,190
28 Aug 2024 550 570 545 560 1,307,589 73,272,767,000 8,448
29 Aug 2024 560 560 540 545 861,412 47,083,824,000 6,680
26 Sep 2024 555 580 540 575 1,487,360 84,111,514,500 9,674
27 Sep 2024 580 590 565 585 1,472,004 85,650,996,000 7,732
30 Sep 2024 585 590 570 585 659,684 38,293,302,500 4,237
01 Oct 2024 610 615 585 590 1,964,099 117,509,583,000 11,790
02 Oct 2024 595 595 560 575 1,015,381 58,476,859,500 7,226
03 Oct 2024 580 585 575 580 540,599 31,371,870,500 3,924
04 Oct 2024 575 580 560 560 632,273 35,817,420,000 5,789
07 Oct 2024 565 570 555 565 465,496 26,268,075,000 4,034
08 Oct 2024 560 565 540 545 753,795 41,356,006,000 6,683
09 Oct 2024 545 545 530 540 482,689 25,952,867,000 4,540
10 Oct 2024 540 545 530 530 410,638 21,845,126,500 3,880
11 Oct 2024 530 545 530 540 425,337 22,924,217,500 4,465
14 Oct 2024 540 555 535 535 521,423 28,329,023,500 4,101
15 Oct 2024 540 545 535 535 249,906 13,456,519,000 2,911
16 Oct 2024 540 540 530 535 244,261 13,092,817,000 1,860
17 Oct 2024 535 545 525 530 864,295 46,155,902,000 4,408
18 Oct 2024 535 540 530 540 332,274 17,786,039,500 1,944
21 Oct 2024 540 555 540 545 501,023 27,323,252,500 3,839
22 Oct 2024 545 545 530 535 534,804 28,750,741,000 3,667
23 Oct 2024 540 540 530 530 426,535 22,722,129,000 3,210
24 Oct 2024 530 535 525 530 265,850 14,095,875,000 2,450
25 Oct 2024 530 535 525 525 366,090 19,291,665,500 3,294
28 Oct 2024 530 540 525 530 423,580 22,558,714,500 2,433
29 Oct 2024 530 535 525 525 268,095 14,172,332,000 2,309
30 Oct 2024 530 530 520 520 241,973 12,668,766,000 1,683
31 Oct 2024 525 550 520 550 924,382 50,327,251,000 2,618
01 Nov 2024 540 560 535 540 1,150,620 62,905,125,500 5,678
04 Nov 2024 545 550 530 530 185,302 9,913,909,000 1,770
05 Nov 2024 530 540 525 525 212,365 11,219,088,000 1,606
06 Nov 2024 525 545 525 525 321,359 17,157,449,000 2,095
07 Nov 2024 525 530 498 505 861,626 44,069,786,000 5,576
08 Nov 2024 510 515 505 515 218,071 11,155,565,000 1,524
11 Nov 2024 515 515 500 500 475,035 23,881,824,500 2,402
12 Nov 2024 500 510 492 492 384,911 19,120,986,800 2,970
13 Nov 2024 500 580 500 540 2,856,068 157,543,325,500 12,972
14 Nov 2024 550 570 530 530 1,053,625 57,931,355,500 6,878
15 Nov 2024 530 545 515 525 398,128 20,852,705,500 2,757
18 Nov 2024 515 520 476 500 2,354,736 116,293,004,200 8,756
19 Nov 2024 500 515 498 505 370,661 18,769,783,700 2,072
20 Nov 2024 505 515 500 500 272,206 13,654,712,500 1,304
21 Nov 2024 500 510 498 510 430,876 21,626,077,400 1,164
22 Nov 2024 515 555 505 550 1,734,545 92,313,017,500 4,951
25 Nov 2024 550 555 520 520 355,735 18,954,902,000 2,872
26 Nov 2024 525 535 520 525 223,295 11,746,017,500 1,373
28 Nov 2024 525 530 505 510 382,899 19,693,666,500 2,319
29 Nov 2024 510 510 500 500 400,594 20,076,440,500 2,291
02 Dec 2024 500 515 500 505 240,642 12,173,276,500 1,920
03 Dec 2024 510 525 505 515 241,153 12,405,023,000 939
04 Dec 2024 520 535 515 530 352,941 18,630,675,000 1,909
05 Dec 2024 530 530 515 520 150,707 7,831,249,500 911
06 Dec 2024 520 525 510 510 148,884 7,645,204,500 1,062
10 Dec 2024 515 540 515 535 454,276 24,060,390,000 2,534
11 Dec 2024 525 540 515 520 360,897 19,029,305,500 1,886
12 Dec 2024 520 525 510 520 200,049 10,336,673,500 1,237
13 Dec 2024 520 520 505 505 188,648 9,613,207,500 1,153
16 Dec 2024 505 505 478 496 1,515,565 74,073,418,800 6,675
17 Dec 2024 496 500 484 488 244,812 12,050,522,400 2,248
18 Dec 2024 490 492 480 480 151,927 7,347,070,600 2,025
19 Dec 2024 486 490 450 452 567,203 26,247,221,400 4,472
20 Dec 2024 454 462 448 462 454,731 20,802,328,000 2,287
23 Dec 2024 462 476 462 468 184,541 8,638,350,400 2,042
24 Dec 2024 468 470 454 454 154,132 7,110,049,600 2,041
27 Dec 2024 454 464 452 454 106,959 4,881,065,800 1,450
30 Dec 2024 452 474 450 458 348,973 16,174,359,400 3,155
02 Jan 2025 468 468 454 458 274,923 12,612,615,800 3,581
03 Jan 2025 458 466 454 458 1,035,787 47,510,779,400 2,074
06 Jan 2025 458 460 440 442 409,507 18,301,595,000 3,638
07 Jan 2025 440 450 434 440 246,223 10,861,667,600 2,311
08 Jan 2025 438 444 412 412 491,633 20,768,699,400 4,741
09 Jan 2025 410 422 406 412 299,873 12,417,619,200 3,090
10 Jan 2025 416 426 410 420 307,071 12,898,111,200 2,833
13 Jan 2025 422 428 414 416 276,411 11,609,882,000 3,115
14 Jan 2025 418 444 416 440 582,344 25,330,104,400 4,014
15 Jan 2025 442 448 434 436 287,521 12,662,471,600 3,941
16 Jan 2025 438 440 420 422 286,771 12,254,808,200 3,540
17 Jan 2025 422 426 416 418 193,484 8,127,033,400 2,356
20 Jan 2025 430 436 418 426 458,093 19,551,700,400 5,099
21 Jan 2025 428 434 422 422 165,630 7,080,602,200 1,665
22 Jan 2025 420 426 414 416 243,806 10,194,275,800 3,447
23 Jan 2025 416 426 416 416 274,324 11,506,500,800 3,219
24 Jan 2025 418 420 414 414 67,776 2,813,561,800 808
30 Jan 2025 410 412 390 390 390,525 15,515,572,000 3,767
31 Jan 2025 388 398 382 382 358,843 13,993,888,000 4,297
03 Feb 2025 388 392 370 376 302,961 11,477,111,800 2,991
04 Feb 2025 384 392 382 386 291,098 11,265,213,800 3,500
05 Feb 2025 386 390 380 380 179,480 6,875,513,400 2,188
06 Feb 2025 384 384 366 370 231,804 8,637,482,000 2,299
07 Feb 2025 376 382 360 376 364,988 13,671,350,200 5,016
10 Feb 2025 380 382 370 374 191,647 7,186,329,200 2,049
11 Feb 2025 376 390 368 386 377,687 14,420,222,400 3,604
12 Feb 2025 386 396 380 390 312,165 12,162,463,400 3,204
13 Feb 2025 394 408 384 392 645,261 25,494,598,200 8,732
14 Feb 2025 400 402 384 384 170,854 6,698,111,800 2,574
17 Feb 2025 384 398 380 384 472,285 18,331,539,000 4,175
18 Feb 2025 384 398 384 388 408,918 15,985,348,800 2,812
19 Feb 2025 390 396 372 374 324,978 12,375,871,400 3,261
20 Feb 2025 374 382 374 378 138,667 5,238,789,400 1,634
21 Feb 2025 380 390 376 378 279,310 10,668,261,400 4,754
24 Feb 2025 378 380 370 372 152,567 5,678,058,200 1,746
25 Feb 2025 376 376 352 354 238,611 8,627,513,400 2,706
26 Feb 2025 360 366 354 354 216,368 7,784,581,800 2,045
27 Feb 2025 354 360 336 338 305,025 10,535,572,800 3,224
28 Feb 2025 340 342 320 328 700,797 22,927,096,200 3,993
03 Mar 2025 328 350 326 328 879,595 29,269,943,000 5,730
04 Mar 2025 328 328 296 308 960,105 29,986,370,600 5,116
05 Mar 2025 306 316 284 286 878,417 26,291,429,200 5,829
06 Mar 2025 290 324 290 306 3,357,473 103,755,964,800 17,631
07 Mar 2025 308 332 304 310 2,395,272 76,638,189,600 10,289
10 Mar 2025 314 318 288 296 1,422,747 42,668,039,600 7,874
11 Mar 2025 294 294 276 286 990,556 28,070,893,600 6,665
12 Mar 2025 286 288 270 280 821,001 22,879,782,600 5,304
13 Mar 2025 280 286 272 276 620,529 17,242,887,400 3,763
14 Mar 2025 280 302 272 290 1,494,055 43,298,906,000 6,705
17 Mar 2025 292 330 292 322 2,942,217 93,061,611,400 13,970
18 Mar 2025 326 326 276 310 2,446,962 74,730,873,800 10,658
19 Mar 2025 314 314 296 304 1,002,928 30,638,274,800 5,906
20 Mar 2025 306 316 290 296 943,829 28,408,799,400 5,146
21 Mar 2025 304 306 284 284 1,019,716 29,552,247,400 4,195
24 Mar 2025 296 296 260 270 1,186,207 32,086,483,000 5,530
25 Mar 2025 276 292 268 288 911,537 25,720,044,400 4,696
26 Mar 2025 290 306 288 302 756,261 22,717,148,200 4,527
27 Mar 2025 296 318 296 300 1,198,326 36,775,127,800 5,311
08 Apr 2025 260 278 256 256 1,072,603 28,264,881,800 7,175
09 Apr 2025 250 264 238 242 924,504 22,942,966,000 5,350
10 Apr 2025 260 276 254 262 1,882,252 50,253,832,400 6,912
11 Apr 2025 262 276 250 252 1,560,911 41,027,404,600 7,235
14 Apr 2025 258 282 258 278 1,691,747 46,122,992,000 7,052
15 Apr 2025 284 292 278 278 1,560,247 44,482,218,400 7,462
16 Apr 2025 278 286 272 278 634,648 17,718,510,600 3,795
17 Apr 2025 278 298 278 282 1,903,130 54,677,627,800 8,318
21 Apr 2025 286 304 286 290 2,015,340 59,405,216,200 7,769
22 Apr 2025 294 330 292 324 3,133,135 97,181,908,800 10,038
23 Apr 2025 330 334 310 312 1,931,715 61,849,570,000 10,538
24 Apr 2025 312 322 304 312 1,584,335 49,753,516,400 8,870
25 Apr 2025 314 324 312 316 1,223,558 38,932,975,600 6,365
28 Apr 2025 316 330 308 328 1,421,622 45,387,605,600 6,696
29 Apr 2025 330 332 320 322 1,164,700 37,864,462,000 7,102
30 Apr 2025 324 326 310 310 1,207,521 37,987,175,600 7,118
02 May 2025 310 312 302 306 528,338 16,240,217,600 5,141
05 May 2025 314 352 314 348 7,905,033 269,363,215,400 28,811
06 May 2025 352 382 334 360 9,955,257 354,030,669,200 45,487
07 May 2025 362 368 352 354 4,798,542 172,865,374,400 22,998
08 May 2025 358 364 342 346 3,319,386 116,943,343,200 15,009

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2025 10 Jun 2025 Active
Proxy Voting   - 13 Nov 2024 06 Dec 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 27 Sep 2023 20 Oct 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 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