PT Merdeka Gold Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,950.00 | 6,325.00 | 5,950.00 | 6,175.00 | 6,175.00 | 33,947,700 |
| 2026-07-23 | 5,800.00 | 6,325.00 | 5,775.00 | 6,100.00 | 6,100.00 | 45,425,900 |
| 2026-07-22 | 5,825.00 | 5,950.00 | 5,725.00 | 5,825.00 | 5,825.00 | 22,668,400 |
| 2026-07-21 | 5,725.00 | 5,900.00 | 5,675.00 | 5,725.00 | 5,725.00 | 12,628,100 |
| 2026-07-20 | 5,750.00 | 6,000.00 | 5,700.00 | 5,725.00 | 5,725.00 | 16,820,300 |
| 2026-07-17 | 5,700.00 | 5,825.00 | 5,600.00 | 5,725.00 | 5,725.00 | 5,539,400 |
| 2026-07-16 | 5,750.00 | 5,800.00 | 5,650.00 | 5,725.00 | 5,725.00 | 8,010,600 |
| 2026-07-15 | 5,800.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,725.00 | 14,532,400 |
| 2026-07-14 | 5,700.00 | 5,775.00 | 5,625.00 | 5,725.00 | 5,725.00 | 14,810,900 |
| 2026-07-13 | 5,600.00 | 5,800.00 | 5,575.00 | 5,725.00 | 5,725.00 | 9,840,200 |
| 2026-07-10 | 5,625.00 | 5,650.00 | 5,550.00 | 5,575.00 | 5,575.00 | 4,156,100 |
| 2026-07-09 | 5,550.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,550.00 | 6,105,600 |
| 2026-07-08 | 5,625.00 | 5,675.00 | 5,475.00 | 5,550.00 | 5,550.00 | 8,029,900 |
| 2026-07-07 | 5,825.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | 8,686,500 |
| 2026-07-06 | 6,025.00 | 6,100.00 | 5,775.00 | 5,775.00 | 5,775.00 | 8,166,700 |
| 2026-07-03 | 5,900.00 | 6,125.00 | 5,775.00 | 5,925.00 | 5,925.00 | 29,278,000 |
| 2026-07-02 | 5,725.00 | 5,850.00 | 5,625.00 | 5,650.00 | 5,650.00 | 10,760,400 |
| 2026-07-01 | 5,600.00 | 5,750.00 | 5,300.00 | 5,600.00 | 5,600.00 | 9,128,100 |
| 2026-06-30 | 6,025.00 | 6,025.00 | 5,500.00 | 5,600.00 | 5,600.00 | 23,800,200 |
| 2026-06-29 | 6,175.00 | 6,450.00 | 6,000.00 | 6,125.00 | 6,125.00 | 15,455,000 |
| 2026-06-26 | 6,900.00 | 6,900.00 | 6,050.00 | 6,125.00 | 6,125.00 | 59,524,200 |
| 2026-06-25 | 6,750.00 | 7,125.00 | 6,750.00 | 7,050.00 | 7,050.00 | 18,695,300 |
| 2026-06-24 | 6,950.00 | 7,050.00 | 6,700.00 | 6,825.00 | 6,825.00 | 17,582,900 |
| 2026-06-23 | 7,000.00 | 7,075.00 | 6,825.00 | 6,900.00 | 6,900.00 | 14,228,500 |
| 2026-06-22 | 7,475.00 | 7,475.00 | 6,925.00 | 7,000.00 | 7,000.00 | 23,075,400 |
| 2026-06-19 | 7,125.00 | 7,800.00 | 7,125.00 | 7,325.00 | 7,325.00 | 71,441,600 |
| 2026-06-18 | 7,000.00 | 7,300.00 | 6,825.00 | 7,100.00 | 7,100.00 | 28,933,500 |
| 2026-06-17 | 7,025.00 | 7,225.00 | 6,700.00 | 7,000.00 | 7,000.00 | 37,276,300 |
| 2026-06-16 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-06-15 | 7,200.00 | 7,275.00 | 6,950.00 | 7,000.00 | 7,000.00 | 35,599,200 |
| 2026-06-12 | 7,050.00 | 7,150.00 | 6,875.00 | 6,975.00 | 6,975.00 | 28,049,700 |
| 2026-06-11 | 6,900.00 | 7,025.00 | 6,600.00 | 6,900.00 | 6,900.00 | 43,970,400 |
| 2026-06-10 | 7,150.00 | 7,275.00 | 7,025.00 | 7,100.00 | 7,100.00 | 19,156,300 |
| 2026-06-09 | 7,025.00 | 7,450.00 | 7,000.00 | 7,400.00 | 7,400.00 | 26,187,100 |
| 2026-06-08 | 7,000.00 | 7,300.00 | 6,900.00 | 7,050.00 | 7,050.00 | 19,395,200 |
| 2026-06-05 | 7,450.00 | 7,750.00 | 7,250.00 | 7,400.00 | 7,400.00 | 17,041,400 |
| 2026-06-04 | 6,975.00 | 7,575.00 | 6,675.00 | 7,300.00 | 7,300.00 | 20,057,400 |
| 2026-06-03 | 7,350.00 | 7,475.00 | 6,575.00 | 6,950.00 | 6,950.00 | 32,704,400 |
| 2026-06-02 | 7,875.00 | 7,900.00 | 7,150.00 | 7,500.00 | 7,500.00 | 25,185,200 |
| 2026-06-01 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-05-29 | 7,700.00 | 8,050.00 | 7,500.00 | 7,800.00 | 7,800.00 | 19,934,900 |
| 2026-05-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2026-05-27 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2026-05-26 | 7,400.00 | 7,675.00 | 7,225.00 | 7,600.00 | 7,600.00 | 29,187,500 |
| 2026-05-25 | 7,300.00 | 7,775.00 | 7,125.00 | 7,425.00 | 7,425.00 | 30,140,100 |
| 2026-05-22 | 6,100.00 | 7,300.00 | 6,100.00 | 7,300.00 | 7,300.00 | 36,042,700 |
| 2026-05-21 | 6,900.00 | 6,975.00 | 5,975.00 | 6,100.00 | 6,100.00 | 25,531,300 |
| 2026-05-20 | 7,125.00 | 7,350.00 | 6,500.00 | 6,825.00 | 6,825.00 | 28,480,900 |
| 2026-05-19 | 7,900.00 | 7,900.00 | 7,000.00 | 7,125.00 | 7,125.00 | 18,477,400 |
| 2026-05-18 | 7,800.00 | 8,050.00 | 6,900.00 | 7,900.00 | 7,900.00 | 31,824,300 |
| 2026-05-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 |
| 2026-05-14 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 |
| 2026-05-13 | 7,800.00 | 8,075.00 | 7,800.00 | 7,900.00 | 7,900.00 | 9,380,200 |
| 2026-05-12 | 8,100.00 | 8,275.00 | 7,875.00 | 8,100.00 | 8,100.00 | 11,571,800 |
| 2026-05-11 | 7,725.00 | 8,400.00 | 7,325.00 | 7,900.00 | 7,900.00 | 19,508,600 |
| 2026-05-08 | 8,800.00 | 8,825.00 | 7,575.00 | 7,725.00 | 7,725.00 | 29,599,700 |
| 2026-05-07 | 9,000.00 | 9,050.00 | 8,650.00 | 8,800.00 | 8,800.00 | 12,717,700 |
| 2026-05-06 | 8,275.00 | 8,900.00 | 8,275.00 | 8,825.00 | 8,825.00 | 15,225,000 |
| 2026-05-05 | 8,900.00 | 8,950.00 | 8,600.00 | 8,625.00 | 8,625.00 | 10,405,500 |
| 2026-05-04 | 9,025.00 | 9,175.00 | 8,850.00 | 8,900.00 | 8,900.00 | 10,524,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.