Stock listing
IDX:MBMA PT Merdeka Battery Materials Tbk Saham
Follow PT Merdeka Battery Materials Tbk into a list and get an email when it puts out news.
Share price · IDX:MBMA
298.00 IDR -8.00 (-2.6%)
Close on Oct 30, 2026
- Day range
- 286.00 – 304.00 IDROct 30, 2026
- Volume
- 144.7M sharesOct 30, 2026
- Market cap
- 32.00T IDRAt the close on Oct 30, 2026 · price × 107.4B shares outstanding
- 52-week range
- 286.00 – 945.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 59.24B IDRMedian day 97.95M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MBMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 298.00 | -8.00 | -2.6% | 304.00 | 304.00 | 286.00 | 144,656,000 | |
| 306.00 | -20.00 | -6.1% | 330.00 | 334.00 | 304.00 | 119,571,100 | |
| 326.00 | -4.00 | -1.2% | 334.00 | 338.00 | 310.00 | 252,631,100 | |
| 330.00 | -24.00 | -6.8% | 356.00 | 366.00 | 330.00 | 185,995,400 | |
| 354.00 | -22.00 | -5.9% | 378.00 | 380.00 | 354.00 | 118,702,400 | |
| 376.00 | +14.00 | +3.9% | 360.00 | 378.00 | 352.00 | 165,617,200 | |
| 362.00 | +16.00 | +4.6% | 344.00 | 384.00 | 332.00 | 359,448,000 | |
| 346.00 | +2.00 | +0.6% | 354.00 | 364.00 | 332.00 | 203,502,600 | |
| 344.00 | -4.00 | -1.1% | 324.00 | 352.00 | 324.00 | 328,128,100 | |
| 348.00 | -26.00 | -7.0% | 348.00 | 348.00 | 348.00 | 14,648,200 | |
| 374.00 | -64.00 | -14.6% | 374.00 | 374.00 | 374.00 | 42,569,500 | |
| 438.00 | -18.00 | -3.9% | 456.00 | 456.00 | 436.00 | 64,915,100 | |
| 456.00 | 0.00 | 0.0% | 458.00 | 466.00 | 456.00 | 42,203,700 | |
| 456.00 | -4.00 | -0.9% | 460.00 | 462.00 | 446.00 | 56,188,500 | |
| 460.00 | -14.00 | -3.0% | 476.00 | 478.00 | 460.00 | 78,868,600 | |
| 474.00 | 0.00 | 0.0% | 474.00 | 478.00 | 470.00 | 52,026,900 | |
| 474.00 | -8.00 | -1.7% | 482.00 | 492.00 | 474.00 | 52,027,900 | |
| 482.00 | -10.00 | -2.0% | 494.00 | 494.00 | 480.00 | 65,761,700 | |
| 492.00 | +10.00 | +2.1% | 482.00 | 496.00 | 482.00 | 69,797,700 | |
| 482.00 | +12.00 | +2.6% | 474.00 | 486.00 | 472.00 | 67,775,800 | |
| 470.00 | -6.00 | -1.3% | 472.00 | 478.00 | 460.00 | 135,095,400 | |
| 476.00 | -10.00 | -2.1% | 486.00 | 492.00 | 468.00 | 112,289,300 | |
| 486.00 | -14.00 | -2.8% | 500.00 | 505.00 | 486.00 | 85,015,700 | |
| 500.00 | +4.00 | +0.8% | 496.00 | 505.00 | 480.00 | 104,738,100 | |
| 496.00 | -4.00 | -0.8% | 505.00 | 515.00 | 496.00 | 63,333,400 | |
| 500.00 | -5.00 | -1.0% | 510.00 | 515.00 | 500.00 | 60,521,400 | |
| 505.00 | -20.00 | -3.8% | 525.00 | 525.00 | 505.00 | 71,715,400 | |
| 525.00 | +20.00 | +4.0% | 505.00 | 535.00 | 505.00 | 88,739,400 | |
| 505.00 | -20.00 | -3.8% | 525.00 | 530.00 | 500.00 | 85,320,700 | |
| 525.00 | -20.00 | -3.7% | 545.00 | 545.00 | 520.00 | 97,951,300 | |
| 545.00 | +25.00 | +4.8% | 525.00 | 545.00 | 520.00 | 236,808,400 | |
| 520.00 | +20.00 | +4.0% | 515.00 | 530.00 | 505.00 | 123,655,900 | |
| 500.00 | +4.00 | +0.8% | 496.00 | 515.00 | 492.00 | 108,854,900 | |
| 496.00 | -9.00 | -1.8% | 505.00 | 510.00 | 496.00 | 64,350,000 | |
| 505.00 | -15.00 | -2.9% | 520.00 | 520.00 | 486.00 | 249,145,100 | |
| 520.00 | -10.00 | -1.9% | 520.00 | 525.00 | 510.00 | 89,371,800 | |
| 530.00 | -20.00 | -3.6% | 550.00 | 555.00 | 525.00 | 147,177,400 | |
| 550.00 | -10.00 | -1.8% | 560.00 | 565.00 | 545.00 | 175,864,700 | |
| 560.00 | +50.00 | +9.8% | 530.00 | 560.00 | 525.00 | 446,559,400 | |
| 510.00 | -10.00 | -1.9% | 525.00 | 530.00 | 510.00 | 104,017,500 | |
| 520.00 | -10.00 | -1.9% | 530.00 | 535.00 | 515.00 | 103,448,000 | |
| 530.00 | +5.00 | +1.0% | 530.00 | 540.00 | 525.00 | 102,859,900 | |
| 525.00 | -10.00 | -1.9% | 535.00 | 540.00 | 515.00 | 169,441,400 | |
| 535.00 | -15.00 | -2.7% | 550.00 | 570.00 | 535.00 | 153,194,200 | |
| 550.00 | -5.00 | -0.9% | 550.00 | 570.00 | 545.00 | 93,003,400 | |
| 555.00 | -15.00 | -2.6% | 570.00 | 575.00 | 550.00 | 71,481,900 | |
| 570.00 | +25.00 | +4.6% | 540.00 | 570.00 | 535.00 | 96,942,100 | |
| 545.00 | -20.00 | -3.5% | 565.00 | 595.00 | 545.00 | 239,088,200 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 565.00 | 565.00 | 0 | |
| 565.00 | 0.00 | 0.0% | 575.00 | 580.00 | 560.00 | 94,696,300 | |
| 565.00 | 0.00 | 0.0% | 570.00 | 585.00 | 560.00 | 137,586,100 | |
| 565.00 | +55.00 | +10.8% | 525.00 | 580.00 | 520.00 | 368,801,700 | |
| 510.00 | -5.00 | -1.0% | 520.00 | 525.00 | 505.00 | 50,389,900 | |
| 515.00 | -10.00 | -1.9% | 525.00 | 535.00 | 515.00 | 46,810,100 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 525.00 | 0 | |
| 525.00 | +15.00 | +2.9% | 510.00 | 530.00 | 500.00 | 81,941,200 | |
| 510.00 | -40.00 | -7.3% | 560.00 | 560.00 | 505.00 | 121,288,700 | |
| 550.00 | +20.00 | +3.8% | 530.00 | 555.00 | 525.00 | 95,660,800 | |
| 530.00 | -15.00 | -2.8% | 545.00 | 550.00 | 520.00 | 89,511,800 | |
| 545.00 | -5.00 | -0.9% | 550.00 | 565.00 | 535.00 | 122,294,200 | |
| 550.00 | +20.00 | +3.8% | 535.00 | 565.00 | 530.00 | 182,060,800 | |
| 530.00 | -20.00 | -3.6% | 555.00 | 560.00 | 530.00 | 139,332,500 | |
| 550.00 | +5.00 | +0.9% | 550.00 | 560.00 | 540.00 | 142,757,200 | |
| 545.00 | +30.00 | +5.8% | 520.00 | 545.00 | 515.00 | 182,344,800 | |
| 515.00 | +10.00 | +2.0% | 520.00 | 520.00 | 505.00 | 72,975,500 | |
| 505.00 | +17.00 | +3.5% | 492.00 | 515.00 | 492.00 | 76,990,200 | |
| 488.00 | +6.00 | +1.2% | 484.00 | 496.00 | 484.00 | 50,653,500 |
- Ticker
- IDX:MBMA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Proposed Capital Increase Without Pre-Emptive Rights II
Latest deck · Sep 28, 2026
H1 2026 Earnings Presentation
Earnings · 25 slides
Latest news
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 22, 2026
Closed 376.00 (+3.9%) on Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 438.00 (-3.9%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 460.00 (-3.0%) on Oct 12, 2026
Monthly Exploration Activities Report
Oct 9, 2026
Closed 460.00 (-3.0%) on Oct 12, 2026
Completion of the Share Buyback Period under Significantly Fluctuating Market Conditions PT Merdeka Battery Materials Tbk
Sep 17, 2026
Closed 545.00 (+4.8%) on Sep 18, 2026
Material Information of the Company's Proposed Buyback of Shares under Significantly Fluctuating Market Conditions
Sep 16, 2026
Closed 520.00 (+4.0%) on Sep 17, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Sep 1, 2026
Closed 525.00 (-1.9%) on Sep 2, 2026
Buyback or Payment of Bond(s) and Sukuk(s)
Aug 27, 2026
Closed 555.00 (-2.6%) on Aug 28, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 25 slides · Sep 28, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · Jun 29, 2026
FY2025 Earnings Presentation
Earnings · 22 slides · Apr 1, 2026
9M 2025 Earnings Presentation
Earnings · 21 slides · Dec 18, 2025
PT Merdeka Battery Materials Tbk on 6ix
- News releases
- 19 in the last 12 months · 20 in all · newest Oct 30, 2026 · oldest 2025
- Decks
- 14 decks · latest Sep 28, 2026
Log in to ask 6ix AI your own questions about PT Merdeka Battery Materials Tbk.