Data Historical Harga Saham MBMA (PT. Merdeka Battery Materials Tbk.)
Diketahui bahwa harga saham MBMA dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2024-11-21 |
O:
500
H:
505
L:
498
C:
505
|
5 (1.00%) | 33,922,300 | 17,130,761,500 | -0.99% |
| Wed 2024-11-20 |
O:
505
H:
515
L:
500
C:
500
|
-5 (-0.99%) | 27,220,600 | 13,610,300,000 | 1.00% |
| Tue 2024-11-19 |
O:
500
H:
515
L:
498
C:
505
|
5 (1.00%) | 37,066,100 | 18,718,380,500 | -0.99% |
| Mon 2024-11-18 |
O:
515
H:
520
L:
476
C:
500
|
-25 (-4.76%) | 235,473,600 | 117,736,800,000 | 3.00% |
| Fri 2024-11-15 |
O:
530
H:
545
L:
515
C:
525
|
-5 (-0.94%) | 39,812,800 | 20,901,720,000 | 0.95% |
| Thu 2024-11-14 |
O:
550
H:
570
L:
530
C:
530
|
-10 (-1.85%) | 105,362,500 | 55,842,125,000 | 3.77% |
| Wed 2024-11-13 |
O:
500
H:
580
L:
500
C:
540
|
48 (9.76%) | 285,606,800 | 154,227,672,000 | -7.41% |
| Tue 2024-11-12 |
O:
500
H:
510
L:
492
C:
492
|
-8 (-1.60%) | 38,491,100 | 18,937,621,200 | 1.63% |
| Mon 2024-11-11 |
O:
515
H:
515
L:
500
C:
500
|
-15 (-2.91%) | 47,503,500 | 23,751,750,000 | 3.00% |
| Fri 2024-11-08 |
O:
510
H:
515
L:
505
C:
515
|
10 (1.98%) | 21,807,100 | 11,230,656,500 | -0.97% |
| Thu 2024-11-07 |
O:
525
H:
530
L:
498
C:
505
|
-20 (-3.81%) | 86,162,600 | 43,512,113,000 | 3.96% |
| Wed 2024-11-06 |
O:
525
H:
545
L:
525
C:
525
|
0 (0.00%) | 32,135,900 | 16,871,347,500 | 0.00% |
| Tue 2024-11-05 |
O:
530
H:
540
L:
525
C:
525
|
-5 (-0.94%) | 21,236,500 | 11,149,162,500 | 0.95% |
| Mon 2024-11-04 |
O:
545
H:
550
L:
530
C:
530
|
-10 (-1.85%) | 18,530,200 | 9,821,006,000 | 2.83% |
| Fri 2024-11-01 |
O:
540
H:
560
L:
535
C:
540
|
-10 (-1.82%) | 115,062,000 | 62,133,480,000 | 0.00% |
| Thu 2024-10-31 |
O:
525
H:
550
L:
520
C:
550
|
30 (5.77%) | 92,438,200 | 50,841,010,000 | -4.55% |
| Wed 2024-10-30 |
O:
530
H:
530
L:
520
C:
520
|
-5 (-0.95%) | 24,197,300 | 12,582,596,000 | 1.92% |
| Tue 2024-10-29 |
O:
530
H:
535
L:
525
C:
525
|
-5 (-0.94%) | 26,809,500 | 14,074,987,500 | 0.95% |
| Mon 2024-10-28 |
O:
530
H:
540
L:
525
C:
530
|
5 (0.95%) | 42,358,000 | 22,449,740,000 | 0.00% |
| Fri 2024-10-25 |
O:
530
H:
535
L:
525
C:
525
|
-5 (-0.94%) | 36,609,000 | 19,219,725,000 | 0.95% |
Artikel Terkait
- Saham Ini Dibuang Asing, Saat IHSG Melonjak 1,13% Pada Kamis (17/10)
- Rekor ATH IHSG Tersentuh, Akhirnya Melemah: Ini Saham Incaran Asing
- IHSG Rebound, Ditopang Saham Big Cap
- Hasil Pilpres 2024 Mendorong Optimisme di Pasar Saham Indonesia
- Gebrakan Positif Pasar Modal Indonesia Pasca Quick Count Pemilu 2024
