PT Merdeka Gold Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7,350.00 | 7,400.00 | 6,950.00 | 7,000.00 | 7,000.00 | 42,252,000 |
| 2026-01-26 | 6,550.00 | 7,350.00 | 6,425.00 | 7,300.00 | 7,300.00 | 96,842,000 |
| 2026-01-23 | 6,350.00 | 6,400.00 | 6,000.00 | 6,175.00 | 6,175.00 | 43,744,100 |
| 2026-01-22 | 6,200.00 | 6,300.00 | 5,850.00 | 5,950.00 | 5,950.00 | 52,814,400 |
| 2026-01-21 | 6,575.00 | 6,800.00 | 6,150.00 | 6,350.00 | 6,350.00 | 54,364,900 |
| 2026-01-20 | 5,500.00 | 6,600.00 | 5,400.00 | 6,500.00 | 6,500.00 | 68,485,200 |
| 2026-01-19 | 5,750.00 | 5,825.00 | 5,500.00 | 5,500.00 | 5,500.00 | 21,532,500 |
| 2026-01-16 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2026-01-15 | 5,825.00 | 5,875.00 | 5,500.00 | 5,675.00 | 5,675.00 | 19,347,500 |
| 2026-01-14 | 5,650.00 | 6,075.00 | 5,600.00 | 5,800.00 | 5,800.00 | 32,715,800 |
| 2026-01-13 | 5,500.00 | 5,650.00 | 5,350.00 | 5,625.00 | 5,625.00 | 21,840,300 |
| 2026-01-12 | 5,550.00 | 5,650.00 | 5,225.00 | 5,400.00 | 5,400.00 | 26,048,600 |
| 2026-01-09 | 5,025.00 | 5,425.00 | 5,025.00 | 5,350.00 | 5,350.00 | 15,599,200 |
| 2026-01-08 | 5,450.00 | 5,475.00 | 5,000.00 | 5,025.00 | 5,025.00 | 31,619,700 |
| 2026-01-07 | 5,625.00 | 5,850.00 | 5,425.00 | 5,450.00 | 5,450.00 | 25,156,500 |
| 2026-01-06 | 5,675.00 | 5,700.00 | 5,525.00 | 5,625.00 | 5,625.00 | 13,636,100 |
| 2026-01-05 | 5,800.00 | 5,875.00 | 5,425.00 | 5,625.00 | 5,625.00 | 19,227,900 |
| 2026-01-02 | 5,550.00 | 5,800.00 | 5,400.00 | 5,625.00 | 5,625.00 | 9,228,900 |
| 2026-01-01 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2025-12-31 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2025-12-30 | 5,450.00 | 5,600.00 | 5,275.00 | 5,550.00 | 5,550.00 | 18,284,700 |
| 2025-12-29 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 5,625.00 | 14,165,900 |
| 2025-12-26 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0 |
| 2025-12-25 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0 |
| 2025-12-24 | 5,650.00 | 5,775.00 | 5,575.00 | 5,575.00 | 5,575.00 | 15,022,400 |
| 2025-12-23 | 5,850.00 | 5,925.00 | 5,350.00 | 5,550.00 | 5,550.00 | 37,756,000 |
| 2025-12-22 | 5,300.00 | 5,900.00 | 5,300.00 | 5,600.00 | 5,600.00 | 45,029,300 |
| 2025-12-19 | 5,550.00 | 5,575.00 | 5,125.00 | 5,250.00 | 5,250.00 | 16,934,200 |
| 2025-12-18 | 5,600.00 | 5,675.00 | 5,350.00 | 5,500.00 | 5,500.00 | 15,746,700 |
| 2025-12-17 | 5,400.00 | 5,725.00 | 5,375.00 | 5,450.00 | 5,450.00 | 25,746,400 |
| 2025-12-16 | 5,450.00 | 5,500.00 | 5,100.00 | 5,350.00 | 5,350.00 | 40,421,200 |
| 2025-12-15 | 5,025.00 | 6,100.00 | 4,930.00 | 5,450.00 | 5,450.00 | 118,837,200 |
| 2025-12-12 | 4,570.00 | 4,970.00 | 4,510.00 | 4,920.00 | 4,920.00 | 57,439,800 |
| 2025-12-11 | 4,500.00 | 4,790.00 | 4,350.00 | 4,500.00 | 4,500.00 | 87,295,200 |
| 2025-12-10 | 4,050.00 | 4,460.00 | 4,050.00 | 4,450.00 | 4,450.00 | 76,339,100 |
| 2025-12-09 | 3,800.00 | 4,040.00 | 3,800.00 | 4,010.00 | 4,010.00 | 35,849,300 |
| 2025-12-08 | 3,650.00 | 3,840.00 | 3,650.00 | 3,790.00 | 3,790.00 | 14,630,500 |
| 2025-12-05 | 3,620.00 | 3,650.00 | 3,610.00 | 3,650.00 | 3,650.00 | 3,272,100 |
| 2025-12-04 | 3,660.00 | 3,660.00 | 3,570.00 | 3,610.00 | 3,610.00 | 7,711,000 |
| 2025-12-03 | 3,710.00 | 3,730.00 | 3,660.00 | 3,660.00 | 3,660.00 | 9,694,400 |
| 2025-12-02 | 3,740.00 | 3,760.00 | 3,710.00 | 3,710.00 | 3,710.00 | 5,780,100 |
| 2025-12-01 | 3,750.00 | 3,770.00 | 3,680.00 | 3,740.00 | 3,740.00 | 11,999,700 |
| 2025-11-28 | 3,760.00 | 3,860.00 | 3,710.00 | 3,730.00 | 3,730.00 | 15,294,700 |
| 2025-11-27 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,750.00 | 8,780,500 |
| 2025-11-26 | 3,690.00 | 3,770.00 | 3,690.00 | 3,700.00 | 3,700.00 | 17,821,600 |
| 2025-11-25 | 3,680.00 | 3,790.00 | 3,670.00 | 3,690.00 | 3,690.00 | 15,103,400 |
| 2025-11-24 | 3,700.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,670.00 | 12,071,600 |
| 2025-11-21 | 3,690.00 | 3,750.00 | 3,670.00 | 3,700.00 | 3,700.00 | 10,465,200 |
| 2025-11-20 | 3,720.00 | 3,750.00 | 3,680.00 | 3,700.00 | 3,700.00 | 13,677,500 |
| 2025-11-19 | 3,780.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,750.00 | 7,659,800 |
| 2025-11-18 | 3,830.00 | 3,830.00 | 3,720.00 | 3,780.00 | 3,780.00 | 11,233,400 |
| 2025-11-17 | 3,970.00 | 4,000.00 | 3,830.00 | 3,830.00 | 3,830.00 | 21,542,400 |
| 2025-11-14 | 4,020.00 | 4,030.00 | 3,960.00 | 3,970.00 | 3,970.00 | 11,915,800 |
| 2025-11-13 | 4,050.00 | 4,070.00 | 4,010.00 | 4,030.00 | 4,030.00 | 9,317,800 |
| 2025-11-12 | 4,090.00 | 4,110.00 | 4,000.00 | 4,010.00 | 4,010.00 | 13,274,900 |
| 2025-11-11 | 4,110.00 | 4,160.00 | 4,040.00 | 4,080.00 | 4,080.00 | 16,906,300 |
| 2025-11-10 | 4,090.00 | 4,200.00 | 4,080.00 | 4,100.00 | 4,100.00 | 19,797,900 |
| 2025-11-07 | 4,100.00 | 4,130.00 | 4,060.00 | 4,070.00 | 4,070.00 | 4,761,700 |
| 2025-11-06 | 4,090.00 | 4,120.00 | 4,040.00 | 4,100.00 | 4,100.00 | 6,824,700 |
| 2025-11-05 | 4,030.00 | 4,090.00 | 3,960.00 | 4,090.00 | 4,090.00 | 17,325,100 |
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.