PT Merdeka Gold Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0 |
| 2026-04-30 | 9,500.00 | 9,550.00 | 8,850.00 | 8,925.00 | 8,925.00 | 18,318,300 |
| 2026-04-29 | 9,500.00 | 9,675.00 | 9,375.00 | 9,475.00 | 9,475.00 | 8,268,900 |
| 2026-04-28 | 9,875.00 | 9,975.00 | 9,325.00 | 9,500.00 | 9,500.00 | 14,810,000 |
| 2026-04-27 | 9,400.00 | 9,900.00 | 9,275.00 | 9,700.00 | 9,700.00 | 25,664,300 |
| 2026-04-24 | 9,400.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,300.00 | 12,168,500 |
| 2026-04-23 | 9,500.00 | 9,500.00 | 9,175.00 | 9,400.00 | 9,400.00 | 11,482,000 |
| 2026-04-22 | 9,500.00 | 9,500.00 | 9,275.00 | 9,400.00 | 9,400.00 | 17,069,000 |
| 2026-04-21 | 8,725.00 | 9,500.00 | 8,725.00 | 9,350.00 | 9,350.00 | 39,289,900 |
| 2026-04-20 | 8,775.00 | 8,950.00 | 8,525.00 | 8,700.00 | 8,700.00 | 22,350,300 |
| 2026-04-17 | 8,425.00 | 8,700.00 | 8,325.00 | 8,625.00 | 8,625.00 | 22,674,400 |
| 2026-04-16 | 8,250.00 | 8,450.00 | 8,225.00 | 8,350.00 | 8,350.00 | 15,963,100 |
| 2026-04-15 | 8,425.00 | 8,550.00 | 8,125.00 | 8,200.00 | 8,200.00 | 19,923,300 |
| 2026-04-14 | 8,100.00 | 8,300.00 | 7,900.00 | 8,250.00 | 8,250.00 | 26,159,300 |
| 2026-04-13 | 8,100.00 | 8,200.00 | 7,900.00 | 7,975.00 | 7,975.00 | 28,759,200 |
| 2026-04-10 | 8,200.00 | 8,250.00 | 8,100.00 | 8,125.00 | 8,125.00 | 4,465,300 |
| 2026-04-09 | 8,100.00 | 8,225.00 | 8,050.00 | 8,100.00 | 8,100.00 | 6,494,600 |
| 2026-04-08 | 8,225.00 | 8,375.00 | 8,050.00 | 8,200.00 | 8,200.00 | 16,133,300 |
| 2026-04-07 | 8,100.00 | 8,175.00 | 7,875.00 | 7,875.00 | 7,875.00 | 14,060,400 |
| 2026-04-06 | 8,100.00 | 8,200.00 | 7,925.00 | 8,150.00 | 8,150.00 | 8,479,200 |
| 2026-04-02 | 8,400.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | 9,572,600 |
| 2026-04-01 | 8,500.00 | 8,650.00 | 8,300.00 | 8,475.00 | 8,475.00 | 20,219,100 |
| 2026-03-31 | 8,475.00 | 8,575.00 | 8,200.00 | 8,200.00 | 8,200.00 | 15,989,700 |
| 2026-03-30 | 8,500.00 | 8,800.00 | 8,325.00 | 8,400.00 | 8,400.00 | 24,903,500 |
| 2026-03-27 | 8,350.00 | 8,575.00 | 8,100.00 | 8,500.00 | 8,500.00 | 13,848,300 |
| 2026-03-26 | 8,500.00 | 8,625.00 | 8,300.00 | 8,400.00 | 8,400.00 | 12,787,400 |
| 2026-03-25 | 8,075.00 | 8,825.00 | 8,075.00 | 8,500.00 | 8,500.00 | 51,536,800 |
| 2026-03-17 | 9,125.00 | 10,175.00 | 8,900.00 | 9,500.00 | 9,500.00 | 209,376,400 |
| 2026-03-16 | 8,075.00 | 9,200.00 | 8,075.00 | 9,075.00 | 9,075.00 | 131,462,700 |
| 2026-03-13 | 7,875.00 | 7,950.00 | 7,625.00 | 7,700.00 | 7,700.00 | 11,769,300 |
| 2026-03-12 | 7,950.00 | 8,025.00 | 7,850.00 | 7,925.00 | 7,925.00 | 6,923,400 |
| 2026-03-11 | 8,200.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,787,400 |
| 2026-03-10 | 8,300.00 | 8,400.00 | 7,950.00 | 8,000.00 | 8,000.00 | 11,416,100 |
| 2026-03-09 | 7,900.00 | 8,300.00 | 7,350.00 | 8,000.00 | 8,000.00 | 23,587,400 |
| 2026-03-06 | 8,375.00 | 8,400.00 | 7,900.00 | 8,050.00 | 8,050.00 | 17,387,300 |
| 2026-03-05 | 8,150.00 | 8,500.00 | 8,150.00 | 8,475.00 | 8,475.00 | 14,607,500 |
| 2026-03-04 | 8,325.00 | 8,325.00 | 7,850.00 | 8,100.00 | 8,100.00 | 27,077,700 |
| 2026-03-03 | 8,675.00 | 8,675.00 | 8,400.00 | 8,450.00 | 8,450.00 | 16,549,000 |
| 2026-03-02 | 8,600.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 25,569,300 |
| 2026-02-27 | 8,150.00 | 8,450.00 | 8,100.00 | 8,325.00 | 8,325.00 | 18,384,400 |
| 2026-02-26 | 8,250.00 | 8,375.00 | 8,050.00 | 8,225.00 | 8,225.00 | 23,834,900 |
| 2026-02-25 | 8,400.00 | 8,500.00 | 8,250.00 | 8,325.00 | 8,325.00 | 14,237,900 |
| 2026-02-24 | 8,700.00 | 8,825.00 | 8,275.00 | 8,325.00 | 8,325.00 | 29,036,500 |
| 2026-02-23 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 8,400.00 | 39,236,800 |
| 2026-02-20 | 7,800.00 | 8,000.00 | 7,725.00 | 7,900.00 | 7,900.00 | 15,433,700 |
| 2026-02-19 | 7,825.00 | 8,275.00 | 7,725.00 | 7,800.00 | 7,800.00 | 30,526,300 |
| 2026-02-18 | 7,275.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 36,849,200 |
| 2026-02-13 | 7,125.00 | 7,475.00 | 7,050.00 | 7,300.00 | 7,300.00 | 18,957,400 |
| 2026-02-12 | 7,125.00 | 7,350.00 | 7,075.00 | 7,275.00 | 7,275.00 | 22,286,900 |
| 2026-02-11 | 7,325.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | 41,490,400 |
| 2026-02-10 | 7,450.00 | 7,950.00 | 7,175.00 | 7,300.00 | 7,300.00 | 50,872,800 |
| 2026-02-09 | 6,650.00 | 7,700.00 | 6,575.00 | 7,500.00 | 7,500.00 | 67,876,000 |
| 2026-02-06 | 6,300.00 | 6,575.00 | 6,200.00 | 6,500.00 | 6,500.00 | 17,924,900 |
| 2026-02-05 | 6,725.00 | 6,725.00 | 6,300.00 | 6,600.00 | 6,600.00 | 26,209,800 |
| 2026-02-04 | 6,600.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 30,605,300 |
| 2026-02-03 | 6,350.00 | 6,650.00 | 5,775.00 | 6,500.00 | 6,500.00 | 40,328,700 |
| 2026-02-02 | 5,900.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,900.00 | 64,335,200 |
| 2026-01-30 | 6,800.00 | 6,925.00 | 6,350.00 | 6,550.00 | 6,550.00 | 45,481,300 |
| 2026-01-29 | 7,275.00 | 7,325.00 | 5,950.00 | 6,825.00 | 6,825.00 | 107,969,600 |
| 2026-01-28 | 6,900.00 | 7,250.00 | 6,600.00 | 7,000.00 | 7,000.00 | 74,821,300 |
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.