PT Merdeka Gold Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4,030.00 | 4,090.00 | 3,960.00 | 4,090.00 | 4,090.00 | 17,325,100 |
| 2025-11-04 | 4,100.00 | 4,130.00 | 4,040.00 | 4,040.00 | 4,040.00 | 8,508,000 |
| 2025-11-03 | 4,100.00 | 4,120.00 | 4,070.00 | 4,100.00 | 4,100.00 | 7,981,000 |
| 2025-10-31 | 4,150.00 | 4,190.00 | 4,080.00 | 4,090.00 | 4,090.00 | 11,213,400 |
| 2025-10-30 | 4,100.00 | 4,190.00 | 4,100.00 | 4,110.00 | 4,110.00 | 17,235,800 |
| 2025-10-29 | 4,100.00 | 4,220.00 | 4,070.00 | 4,160.00 | 4,160.00 | 26,192,900 |
| 2025-10-28 | 4,150.00 | 4,290.00 | 4,050.00 | 4,100.00 | 4,100.00 | 20,595,200 |
| 2025-10-27 | 4,300.00 | 4,330.00 | 4,070.00 | 4,150.00 | 4,150.00 | 29,226,300 |
| 2025-10-24 | 4,350.00 | 4,450.00 | 4,270.00 | 4,300.00 | 4,300.00 | 24,700,100 |
| 2025-10-23 | 4,140.00 | 4,410.00 | 4,060.00 | 4,300.00 | 4,300.00 | 37,079,100 |
| 2025-10-22 | 4,100.00 | 4,200.00 | 4,000.00 | 4,140.00 | 4,140.00 | 35,145,400 |
| 2025-10-21 | 4,680.00 | 4,690.00 | 4,310.00 | 4,340.00 | 4,340.00 | 47,499,300 |
| 2025-10-20 | 4,740.00 | 4,740.00 | 4,430.00 | 4,590.00 | 4,590.00 | 68,802,500 |
| 2025-10-17 | 4,650.00 | 4,950.00 | 4,590.00 | 4,830.00 | 4,830.00 | 133,775,100 |
| 2025-10-16 | 4,430.00 | 4,630.00 | 4,400.00 | 4,520.00 | 4,520.00 | 73,950,300 |
| 2025-10-15 | 4,370.00 | 4,450.00 | 4,310.00 | 4,400.00 | 4,400.00 | 42,478,200 |
| 2025-10-14 | 4,500.00 | 4,570.00 | 4,150.00 | 4,310.00 | 4,310.00 | 75,361,700 |
| 2025-10-13 | 4,210.00 | 4,480.00 | 4,200.00 | 4,390.00 | 4,390.00 | 65,596,300 |
| 2025-10-10 | 4,250.00 | 4,340.00 | 4,180.00 | 4,280.00 | 4,280.00 | 36,153,600 |
| 2025-10-09 | 4,480.00 | 4,490.00 | 4,100.00 | 4,310.00 | 4,310.00 | 62,996,600 |
| 2025-10-08 | 4,420.00 | 4,490.00 | 3,900.00 | 4,460.00 | 4,460.00 | 73,191,600 |
| 2025-10-07 | 4,540.00 | 4,600.00 | 4,330.00 | 4,350.00 | 4,350.00 | 49,993,800 |
| 2025-10-06 | 4,690.00 | 4,700.00 | 4,300.00 | 4,540.00 | 4,540.00 | 112,630,300 |
| 2025-10-03 | 4,660.00 | 4,780.00 | 4,380.00 | 4,540.00 | 4,540.00 | 76,610,500 |
| 2025-10-02 | 4,010.00 | 4,950.00 | 4,010.00 | 4,660.00 | 4,660.00 | 370,782,400 |
| 2025-10-01 | 3,680.00 | 4,080.00 | 3,640.00 | 4,000.00 | 4,000.00 | 155,114,100 |
| 2025-09-30 | 3,660.00 | 3,760.00 | 3,560.00 | 3,640.00 | 3,640.00 | 69,088,000 |
| 2025-09-29 | 3,350.00 | 3,720.00 | 3,340.00 | 3,640.00 | 3,640.00 | 140,413,600 |
| 2025-09-26 | 3,360.00 | 3,480.00 | 3,260.00 | 3,360.00 | 3,360.00 | 83,884,800 |
| 2025-09-25 | 3,550.00 | 3,550.00 | 3,100.00 | 3,300.00 | 3,300.00 | 444,063,500 |
| 2025-09-24 | 4,500.00 | 4,500.00 | 3,590.00 | 3,640.00 | 3,640.00 | 736,489,700 |
| 2025-09-23 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 29,624,900 |
← NewerPage 5 of 5 · 272 trading days
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.