Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 8,147,600 |
| 2026-10-16 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 25,092,800 |
| 2026-10-15 | 2,870.00 | 2,870.00 | 2,810.00 | 2,850.00 | 2,850.00 | 23,250,000 |
| 2026-10-14 | 2,900.00 | 2,920.00 | 2,860.00 | 2,900.00 | 2,900.00 | 13,915,200 |
| 2026-10-13 | 2,850.00 | 2,910.00 | 2,800.00 | 2,900.00 | 2,900.00 | 21,656,300 |
| 2026-10-12 | 2,970.00 | 2,990.00 | 2,840.00 | 2,870.00 | 2,870.00 | 23,798,100 |
| 2026-10-09 | 2,890.00 | 2,950.00 | 2,870.00 | 2,940.00 | 2,940.00 | 10,961,900 |
| 2026-10-08 | 2,920.00 | 2,980.00 | 2,870.00 | 2,890.00 | 2,890.00 | 15,232,700 |
| 2026-10-07 | 3,000.00 | 3,000.00 | 2,910.00 | 2,920.00 | 2,920.00 | 10,563,400 |
| 2026-10-06 | 2,930.00 | 2,980.00 | 2,900.00 | 2,970.00 | 2,970.00 | 13,585,700 |
| 2026-10-05 | 2,870.00 | 2,950.00 | 2,850.00 | 2,920.00 | 2,920.00 | 34,736,500 |
| 2026-10-02 | 2,820.00 | 2,870.00 | 2,800.00 | 2,850.00 | 2,850.00 | 17,296,400 |
| 2026-10-01 | 2,880.00 | 2,930.00 | 2,790.00 | 2,820.00 | 2,820.00 | 37,667,000 |
| 2026-09-30 | 2,930.00 | 2,950.00 | 2,870.00 | 2,880.00 | 2,880.00 | 42,233,700 |
| 2026-09-29 | 2,900.00 | 3,000.00 | 2,790.00 | 2,920.00 | 2,920.00 | 48,075,500 |
| 2026-09-28 | 3,050.00 | 3,090.00 | 2,920.00 | 2,920.00 | 2,920.00 | 39,332,000 |
| 2026-09-25 | 3,090.00 | 3,110.00 | 3,050.00 | 3,070.00 | 3,070.00 | 32,306,800 |
| 2026-09-24 | 3,080.00 | 3,140.00 | 3,000.00 | 3,060.00 | 3,060.00 | 47,618,100 |
| 2026-09-23 | 2,890.00 | 3,130.00 | 2,870.00 | 3,080.00 | 3,080.00 | 112,340,100 |
| 2026-09-22 | 2,890.00 | 2,910.00 | 2,820.00 | 2,830.00 | 2,830.00 | 29,684,300 |
| 2026-09-21 | 2,910.00 | 2,930.00 | 2,850.00 | 2,870.00 | 2,870.00 | 27,317,100 |
| 2026-09-18 | 2,900.00 | 2,930.00 | 2,870.00 | 2,900.00 | 2,900.00 | 37,286,400 |
| 2026-09-17 | 2,870.00 | 2,890.00 | 2,830.00 | 2,870.00 | 2,870.00 | 25,889,100 |
| 2026-09-16 | 2,800.00 | 2,890.00 | 2,780.00 | 2,850.00 | 2,850.00 | 41,333,300 |
| 2026-09-15 | 2,880.00 | 2,900.00 | 2,810.00 | 2,810.00 | 2,810.00 | 23,912,200 |
| 2026-09-14 | 2,970.00 | 2,980.00 | 2,800.00 | 2,880.00 | 2,880.00 | 77,736,800 |
| 2026-09-11 | 3,000.00 | 3,050.00 | 2,940.00 | 3,050.00 | 3,050.00 | 32,472,800 |
| 2026-09-10 | 3,120.00 | 3,160.00 | 3,040.00 | 3,060.00 | 3,060.00 | 27,547,100 |
| 2026-09-09 | 3,120.00 | 3,140.00 | 3,070.00 | 3,110.00 | 3,110.00 | 37,251,200 |
| 2026-09-08 | 2,910.00 | 3,150.00 | 2,880.00 | 3,120.00 | 3,120.00 | 105,313,200 |
| 2026-09-07 | 2,900.00 | 2,930.00 | 2,870.00 | 2,880.00 | 2,880.00 | 18,927,200 |
| 2026-09-04 | 2,930.00 | 2,950.00 | 2,890.00 | 2,900.00 | 2,900.00 | 15,205,800 |
| 2026-09-03 | 2,930.00 | 2,950.00 | 2,890.00 | 2,920.00 | 2,920.00 | 17,122,000 |
| 2026-09-02 | 2,900.00 | 2,910.00 | 2,850.00 | 2,880.00 | 2,880.00 | 22,037,200 |
| 2026-09-01 | 2,940.00 | 2,980.00 | 2,910.00 | 2,910.00 | 2,910.00 | 23,378,400 |
| 2026-08-31 | 3,000.00 | 3,000.00 | 2,920.00 | 2,940.00 | 2,940.00 | 49,499,200 |
| 2026-08-28 | 3,030.00 | 3,070.00 | 2,980.00 | 3,040.00 | 3,040.00 | 30,410,000 |
| 2026-08-27 | 3,020.00 | 3,080.00 | 2,980.00 | 3,030.00 | 3,030.00 | 32,631,700 |
| 2026-08-26 | 2,960.00 | 3,180.00 | 2,910.00 | 3,020.00 | 3,020.00 | 86,461,700 |
| 2026-08-25 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0 |
| 2026-08-24 | 2,960.00 | 2,990.00 | 2,900.00 | 2,960.00 | 2,960.00 | 37,369,900 |
| 2026-08-21 | 2,960.00 | 2,980.00 | 2,920.00 | 2,950.00 | 2,950.00 | 14,507,700 |
| 2026-08-20 | 2,930.00 | 2,980.00 | 2,930.00 | 2,940.00 | 2,940.00 | 41,017,300 |
| 2026-08-19 | 2,860.00 | 2,880.00 | 2,840.00 | 2,850.00 | 2,850.00 | 16,348,600 |
| 2026-08-18 | 2,900.00 | 2,940.00 | 2,870.00 | 2,880.00 | 2,880.00 | 37,562,500 |
| 2026-08-17 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-08-14 | 2,790.00 | 2,950.00 | 2,740.00 | 2,900.00 | 2,900.00 | 48,562,900 |
| 2026-08-13 | 2,910.00 | 2,920.00 | 2,780.00 | 2,790.00 | 2,790.00 | 38,376,400 |
| 2026-08-12 | 2,940.00 | 2,960.00 | 2,870.00 | 2,910.00 | 2,910.00 | 33,555,600 |
| 2026-08-11 | 3,060.00 | 3,080.00 | 2,910.00 | 2,920.00 | 2,920.00 | 44,294,300 |
| 2026-08-10 | 2,960.00 | 3,080.00 | 2,960.00 | 3,040.00 | 3,040.00 | 73,811,200 |
| 2026-08-07 | 2,860.00 | 2,950.00 | 2,850.00 | 2,940.00 | 2,940.00 | 29,807,200 |
| 2026-08-06 | 2,980.00 | 2,990.00 | 2,810.00 | 2,840.00 | 2,840.00 | 41,157,200 |
| 2026-08-05 | 2,910.00 | 2,970.00 | 2,870.00 | 2,910.00 | 2,910.00 | 58,493,600 |
| 2026-08-04 | 2,750.00 | 2,920.00 | 2,740.00 | 2,910.00 | 2,910.00 | 78,402,600 |
| 2026-08-03 | 2,800.00 | 2,800.00 | 2,700.00 | 2,720.00 | 2,720.00 | 12,894,500 |
| 2026-07-31 | 2,760.00 | 2,760.00 | 2,700.00 | 2,720.00 | 2,720.00 | 14,583,900 |
| 2026-07-30 | 2,630.00 | 2,730.00 | 2,630.00 | 2,690.00 | 2,690.00 | 33,487,200 |
| 2026-07-29 | 2,640.00 | 2,660.00 | 2,550.00 | 2,610.00 | 2,610.00 | 29,125,300 |
| 2026-07-28 | 2,620.00 | 2,690.00 | 2,600.00 | 2,630.00 | 2,630.00 | 15,188,100 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 12.2852 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.