IDX · MBMA · stock
PT Merdeka Battery Materials Tbk. (MBMA) stock price history
Every IDX trading session of PT Merdeka Battery Materials Tbk. from Apr 18, 2023 to Sep 28, 2026: 818 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBMA adjusted close, 2023 to 2026
- IDR 930.00
- All time high, 2023
- IDR 945.00
- 52 week high, IDR 398.00 low
- 818
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MBMA key facts
- PT Merdeka Battery Materials Tbk. (MBMA) closed at IDR 496.00 on Sep 28, 2026 on IDX.
- MBMA's all time high close is IDR 930.00, set on Sep 22, 2023; its all time low close is IDR 242.00 on Apr 9, 2025.
- MBMA's 52 week range is IDR 398.00 to IDR 945.00.
- MBMA returned -14.5% over the year to Sep 28, 2026.
- Since Apr 18, 2023 MBMA returned -44%, -15.5% a year compounded.
- MBMA's deepest drawdown was -74.0% from Sep 22, 2023 to Apr 9, 2025.
- DataCedar holds 818 daily sessions of MBMA history from Apr 18, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBMA price chart, 2023 to 2026
MBMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | 0.0% |
| 6 months | -25.4% |
| Year to date | -13.0% |
| 1 year | -14.5% |
| 3 years | -42.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 18, 2023 | -44.0% |
| Compound annual growth, 3.4 years | -15.5% |
MBMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 930.00 on Sep 22, 2023
- All time low close
- IDR 242.00 on Apr 9, 2025
- 52 week high
- IDR 945.00 on Feb 19, 2026
- 52 week low
- IDR 398.00 on Jun 4, 2026
- Deepest drawdown
- -74.0% from Sep 22, 2023 to Apr 9, 2025, not yet recovered
- Best single session
- +25.0% on Sep 26, 2025
- Worst single session
- -15.0% on Feb 2, 2026
- Volatility, 1 year annualised
- 73.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2024, -18%
MBMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Apr 18, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 580.00 | IDR 945.00 | IDR 398.00 | IDR 496.00 | -13.0% | 39.9B | 178 |
| 2025 | IDR 468.00 | IDR 750.00 | IDR 238.00 | IDR 570.00 | +24.5% | 60.8B | 236 |
| 2024 | IDR 560.00 | IDR 730.00 | IDR 448.00 | IDR 458.00 | -18.2% | 15.5B | 237 |
| 2023 | IDR 805.00 | IDR 955.00 | IDR 496.00 | IDR 560.00 | n/a | 12.1B | 167 |
MBMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 496.00 | -9.8% |
| August 2026 | IDR 550.00 | +8.9% |
| July 2026 | IDR 505.00 | +9.3% |
| June 2026 | IDR 462.00 | -3.3% |
| May 2026 | IDR 478.00 | -29.2% |
| April 2026 | IDR 675.00 | -7.5% |
| March 2026 | IDR 730.00 | -14.6% |
| February 2026 | IDR 855.00 | +22.1% |
| January 2026 | IDR 700.00 | +22.8% |
| December 2025 | IDR 570.00 | +4.6% |
| November 2025 | IDR 545.00 | -13.5% |
| October 2025 | IDR 630.00 | -2.3% |
About the MBMA data
Daily bars. 818 sessions from Apr 18, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MBMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MBMA share price history
