PT Merdeka Gold Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,550.00 | 7,225.00 | 6,550.00 | 7,050.00 | 7,050.00 | 36,964,600 |
| 2026-10-15 | 7,825.00 | 7,925.00 | 7,625.00 | 7,700.00 | 7,700.00 | 9,928,600 |
| 2026-10-14 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,250,600 |
| 2026-10-13 | 7,925.00 | 8,150.00 | 7,800.00 | 8,125.00 | 8,125.00 | 7,587,200 |
| 2026-10-12 | 8,225.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | 9,953,700 |
| 2026-10-09 | 7,725.00 | 8,150.00 | 7,675.00 | 8,100.00 | 8,100.00 | 11,606,500 |
| 2026-10-08 | 7,650.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 6,894,600 |
| 2026-10-07 | 7,750.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,609,200 |
| 2026-10-06 | 7,800.00 | 7,825.00 | 7,650.00 | 7,700.00 | 7,700.00 | 7,768,600 |
| 2026-10-05 | 7,700.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,800.00 | 6,818,300 |
| 2026-10-02 | 7,625.00 | 7,750.00 | 7,575.00 | 7,700.00 | 7,700.00 | 7,277,000 |
| 2026-10-01 | 7,775.00 | 7,775.00 | 7,575.00 | 7,650.00 | 7,650.00 | 6,764,800 |
| 2026-09-30 | 7,600.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,725.00 | 9,594,400 |
| 2026-09-29 | 7,425.00 | 7,625.00 | 7,300.00 | 7,550.00 | 7,550.00 | 15,351,900 |
| 2026-09-28 | 7,575.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,500.00 | 9,778,000 |
| 2026-09-25 | 7,600.00 | 7,725.00 | 7,525.00 | 7,625.00 | 7,625.00 | 5,827,100 |
| 2026-09-24 | 7,750.00 | 7,775.00 | 7,525.00 | 7,550.00 | 7,550.00 | 9,414,900 |
| 2026-09-23 | 7,600.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,800.00 | 8,371,100 |
| 2026-09-22 | 7,600.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,600.00 | 7,648,200 |
| 2026-09-21 | 7,750.00 | 7,800.00 | 7,525.00 | 7,600.00 | 7,600.00 | 9,322,300 |
| 2026-09-18 | 7,650.00 | 7,700.00 | 7,475.00 | 7,650.00 | 7,650.00 | 42,896,500 |
| 2026-09-17 | 7,475.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | 10,803,400 |
| 2026-09-16 | 7,525.00 | 7,650.00 | 7,475.00 | 7,475.00 | 7,475.00 | 13,790,800 |
| 2026-09-15 | 7,775.00 | 7,825.00 | 7,600.00 | 7,600.00 | 7,600.00 | 15,560,600 |
| 2026-09-14 | 7,900.00 | 8,000.00 | 7,475.00 | 7,700.00 | 7,700.00 | 85,320,100 |
| 2026-09-11 | 8,475.00 | 9,000.00 | 8,375.00 | 8,750.00 | 8,750.00 | 21,268,700 |
| 2026-09-10 | 8,700.00 | 8,750.00 | 8,525.00 | 8,600.00 | 8,600.00 | 14,764,400 |
| 2026-09-09 | 8,500.00 | 8,775.00 | 8,500.00 | 8,600.00 | 8,600.00 | 15,269,900 |
| 2026-09-08 | 8,475.00 | 8,600.00 | 8,375.00 | 8,500.00 | 8,500.00 | 15,153,100 |
| 2026-09-07 | 8,675.00 | 8,700.00 | 8,375.00 | 8,425.00 | 8,425.00 | 12,694,600 |
| 2026-09-04 | 8,600.00 | 8,725.00 | 8,500.00 | 8,675.00 | 8,675.00 | 13,998,400 |
| 2026-09-03 | 8,700.00 | 8,800.00 | 8,450.00 | 8,500.00 | 8,500.00 | 13,279,500 |
| 2026-09-02 | 8,450.00 | 8,650.00 | 8,250.00 | 8,500.00 | 8,500.00 | 28,903,400 |
| 2026-09-01 | 9,300.00 | 9,525.00 | 8,650.00 | 8,800.00 | 8,800.00 | 35,124,800 |
| 2026-08-31 | 9,125.00 | 9,700.00 | 8,900.00 | 9,600.00 | 9,600.00 | 84,672,100 |
| 2026-08-28 | 9,000.00 | 9,400.00 | 8,850.00 | 9,300.00 | 9,300.00 | 39,335,300 |
| 2026-08-27 | 9,100.00 | 9,150.00 | 8,800.00 | 9,125.00 | 9,125.00 | 20,530,600 |
| 2026-08-26 | 8,725.00 | 9,175.00 | 8,550.00 | 9,125.00 | 9,125.00 | 48,283,300 |
| 2026-08-25 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0 |
| 2026-08-24 | 7,900.00 | 8,725.00 | 7,875.00 | 8,725.00 | 8,725.00 | 61,653,600 |
| 2026-08-21 | 7,950.00 | 7,950.00 | 7,725.00 | 7,900.00 | 7,900.00 | 15,432,200 |
| 2026-08-20 | 8,025.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 23,416,500 |
| 2026-08-19 | 7,775.00 | 7,775.00 | 7,500.00 | 7,700.00 | 7,700.00 | 9,732,400 |
| 2026-08-18 | 7,600.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 23,218,400 |
| 2026-08-17 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0 |
| 2026-08-14 | 7,500.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | 12,170,300 |
| 2026-08-13 | 7,700.00 | 7,725.00 | 7,450.00 | 7,600.00 | 7,600.00 | 8,529,000 |
| 2026-08-12 | 7,650.00 | 7,725.00 | 7,500.00 | 7,675.00 | 7,675.00 | 19,740,300 |
| 2026-08-11 | 7,675.00 | 7,825.00 | 7,475.00 | 7,650.00 | 7,650.00 | 20,215,300 |
| 2026-08-10 | 7,600.00 | 7,800.00 | 7,575.00 | 7,625.00 | 7,625.00 | 23,245,900 |
| 2026-08-07 | 7,550.00 | 7,550.00 | 7,375.00 | 7,475.00 | 7,475.00 | 17,110,000 |
| 2026-08-06 | 7,600.00 | 7,750.00 | 7,375.00 | 7,575.00 | 7,575.00 | 35,457,400 |
| 2026-08-05 | 6,975.00 | 7,475.00 | 6,925.00 | 7,400.00 | 7,400.00 | 30,061,800 |
| 2026-08-04 | 6,750.00 | 6,950.00 | 6,650.00 | 6,850.00 | 6,850.00 | 22,234,700 |
| 2026-08-03 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 19,699,800 |
| 2026-07-31 | 6,400.00 | 6,675.00 | 6,400.00 | 6,600.00 | 6,600.00 | 40,154,100 |
| 2026-07-30 | 6,250.00 | 6,400.00 | 6,175.00 | 6,300.00 | 6,300.00 | 22,258,200 |
| 2026-07-29 | 6,150.00 | 6,325.00 | 6,100.00 | 6,200.00 | 6,200.00 | 22,674,200 |
| 2026-07-28 | 6,150.00 | 6,375.00 | 6,100.00 | 6,125.00 | 6,125.00 | 23,009,100 |
| 2026-07-27 | 6,200.00 | 6,250.00 | 6,050.00 | 6,150.00 | 6,150.00 | 22,546,300 |
Page 1 of 2 · 65 trading daysOlder →
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.