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 8 Jan 2026
92.45% Scripless = 99,846,359,900.000
Local Percentage
81.35%
Foreign Percentage
11.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
09 May 2025 348 362 338 340 2,017,155 70,481,912,200 12,087
14 May 2025 360 368 352 360 4,213,598 151,166,106,400 23,582
15 May 2025 362 372 360 362 3,191,944 116,310,344,800 17,322
16 May 2025 364 372 356 358 2,593,499 94,132,894,800 13,264
19 May 2025 362 378 358 366 4,665,098 171,836,279,600 20,792
20 May 2025 368 370 350 354 2,569,615 92,431,408,000 16,070
21 May 2025 354 360 350 354 1,650,226 58,644,543,200 9,783
22 May 2025 354 358 350 352 1,073,842 37,983,527,400 12,760
23 May 2025 354 364 354 360 1,965,498 70,830,918,400 11,726
26 May 2025 364 374 360 360 3,303,299 120,553,595,200 16,189
27 May 2025 362 364 352 354 1,522,053 54,411,942,400 11,595
28 May 2025 358 376 352 360 10,240,886 372,310,747,000 23,734
02 Jun 2025 368 368 352 354 1,680,208 60,165,677,000 10,841
03 Jun 2025 358 362 352 362 1,299,024 46,552,162,200 5,421
04 Jun 2025 364 452 364 452 15,372,253 643,173,692,200 66,378
05 Jun 2025 480 535 442 450 16,060,070 784,797,294,400 90,124
10 Jun 2025 450 468 412 414 7,929,212 344,548,774,200 44,035
11 Jun 2025 428 482 428 478 12,865,864 592,652,757,400 56,672
12 Jun 2025 490 490 458 460 4,115,676 193,454,951,400 29,268
13 Jun 2025 458 476 450 456 3,011,492 139,905,326,000 19,303
16 Jun 2025 458 478 458 458 2,634,156 123,126,724,200 17,103
17 Jun 2025 464 468 452 456 1,280,069 58,710,753,600 11,604
18 Jun 2025 460 466 450 452 1,454,047 66,513,475,600 7,179
19 Jun 2025 452 456 420 430 2,586,469 111,834,862,600 14,698
20 Jun 2025 430 440 412 412 1,902,639 80,134,166,400 10,879
23 Jun 2025 396 418 378 404 1,816,054 72,961,656,600 11,234
24 Jun 2025 412 424 390 398 1,882,919 76,467,681,400 12,511
25 Jun 2025 404 406 374 376 1,782,248 68,660,517,600 9,459
26 Jun 2025 380 404 378 400 1,828,241 72,327,093,000 9,385
30 Jun 2025 410 464 402 460 7,637,318 340,104,148,400 38,960
01 Jul 2025 452 478 436 438 6,583,285 300,759,232,800 38,907
02 Jul 2025 438 460 434 438 3,493,230 156,357,143,600 20,477
03 Jul 2025 444 460 442 454 2,759,255 124,957,612,400 15,694
04 Jul 2025 460 474 450 468 4,330,181 200,786,499,400 22,360
07 Jul 2025 470 480 464 466 2,617,318 123,133,120,400 14,711
08 Jul 2025 466 474 446 448 2,543,865 115,661,833,400 15,484
09 Jul 2025 452 476 450 476 2,883,108 133,839,622,000 13,191
10 Jul 2025 478 515 478 505 6,509,162 325,962,143,800 31,867
11 Jul 2025 525 540 500 515 5,141,272 267,638,405,500 31,738
15 Jul 2025 500 570 498 565 6,427,708 347,304,393,400 35,555
16 Jul 2025 575 575 540 545 2,824,147 157,387,382,500 18,999
17 Jul 2025 545 565 540 550 1,960,289 107,755,216,000 12,287
18 Jul 2025 550 575 540 550 3,628,058 202,553,446,000 15,789
21 Jul 2025 555 600 550 580 3,964,972 229,593,292,500 21,082
22 Jul 2025 585 590 520 525 4,738,082 257,876,960,500 27,767
23 Jul 2025 525 540 510 520 2,221,579 115,559,153,500 13,740
24 Jul 2025 525 530 496 505 3,786,697 192,028,245,700 26,403
25 Jul 2025 505 510 498 500 1,086,503 54,636,085,000 6,622
28 Jul 2025 505 530 505 530 2,163,835 112,812,471,000 15,911
29 Jul 2025 530 540 520 530 1,400,827 74,156,912,500 10,543
30 Jul 2025 535 545 510 515 1,257,021 66,345,081,000 11,760
31 Jul 2025 510 520 480 480 3,117,591 153,888,332,100 22,724
01 Aug 2025 480 520 480 510 2,356,111 118,958,264,500 13,444
04 Aug 2025 515 540 500 515 3,005,024 156,016,454,000 18,690
05 Aug 2025 520 525 496 498 1,427,500 72,009,375,200 10,632
06 Aug 2025 498 498 464 480 5,546,048 264,983,589,400 35,380
07 Aug 2025 480 486 462 464 3,601,947 169,506,960,200 20,728
08 Aug 2025 440 442 422 430 5,334,526 230,172,128,800 29,908
11 Aug 2025 430 450 430 434 3,013,999 132,389,012,600 19,807
12 Aug 2025 438 442 416 420 2,831,917 120,961,419,600 19,035
13 Aug 2025 422 432 416 416 2,302,702 97,401,219,600 15,322
14 Aug 2025 418 424 416 416 1,260,198 52,798,515,200 8,385
15 Aug 2025 420 422 410 410 1,280,231 52,953,228,000 9,951
19 Aug 2025 410 418 404 416 1,111,930 45,845,216,800 8,615
20 Aug 2025 416 440 412 434 2,565,964 109,536,402,000 15,187
21 Aug 2025 436 438 422 428 1,681,180 72,400,549,600 11,216
22 Aug 2025 426 428 412 414 1,677,933 69,816,959,400 10,285
25 Aug 2025 416 424 414 416 976,878 40,800,660,600 7,384
26 Aug 2025 416 422 408 410 6,838,476 281,223,627,000 10,458
27 Aug 2025 416 444 410 434 6,483,552 277,887,489,400 36,434
28 Aug 2025 440 454 434 436 5,236,652 232,502,555,400 30,187
29 Aug 2025 428 442 414 426 2,480,400 105,596,228,400 14,769
01 Sep 2025 408 420 396 414 1,661,605 68,471,542,400 10,750
02 Sep 2025 416 434 416 424 1,748,663 74,434,384,400 10,513
03 Sep 2025 428 446 424 438 4,280,450 187,241,502,600 17,731
04 Sep 2025 440 446 428 428 2,492,779 108,812,015,200 12,007
08 Sep 2025 436 442 424 428 2,407,037 104,719,949,000 11,891
09 Sep 2025 428 436 412 432 2,218,981 94,726,422,600 9,379
10 Sep 2025 432 436 422 430 1,190,516 51,038,160,400 5,945
11 Sep 2025 434 434 422 424 1,196,976 50,843,681,400 5,637
12 Sep 2025 424 464 424 462 5,708,819 256,731,923,800 22,664
15 Sep 2025 468 494 460 486 8,160,381 389,514,534,800 41,820
16 Sep 2025 488 490 472 474 2,623,157 125,157,444,400 14,511
17 Sep 2025 474 484 464 480 2,473,558 117,554,287,400 11,595
18 Sep 2025 484 484 466 470 1,993,798 94,072,930,400 10,072
19 Sep 2025 470 490 468 470 2,503,377 119,308,610,000 11,173
22 Sep 2025 476 510 476 510 5,569,767 277,085,443,200 30,475
23 Sep 2025 515 520 490 496 2,927,133 145,657,160,500 17,810
24 Sep 2025 498 500 472 480 3,507,207 169,759,149,800 23,465
25 Sep 2025 482 484 460 464 3,057,630 143,363,641,600 16,924
26 Sep 2025 460 580 454 580 18,832,813 1,023,590,198,800 76,958
29 Sep 2025 605 705 575 655 20,765,862 1,347,194,907,500 110,365
30 Dec 2025 580 590 565 570 1,490,050 85,831,734,500 10,209

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