Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MDKA.JK stock page

Merdeka Copper Gold PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,200.002,230.002,180.002,180.002,169.4620,325,800
2024-08-072,210.002,250.002,200.002,200.002,189.3616,713,700
2024-08-062,240.002,250.002,160.002,200.002,189.3624,610,500
2024-08-052,340.002,340.002,160.002,190.002,179.4167,076,100
2024-08-022,430.002,430.002,350.002,350.002,338.6333,711,800
2024-08-012,480.002,480.002,430.002,440.002,428.2016,804,000
2024-07-312,450.002,480.002,430.002,460.002,448.1026,224,000
2024-07-302,420.002,440.002,380.002,440.002,428.2023,504,800
2024-07-292,400.002,420.002,390.002,400.002,388.3911,709,700
2024-07-262,430.002,440.002,390.002,390.002,378.4412,095,800
2024-07-252,390.002,430.002,350.002,430.002,418.2557,826,300
2024-07-242,380.002,430.002,360.002,410.002,398.3427,963,300
2024-07-232,390.002,390.002,350.002,380.002,368.4922,689,300
2024-07-222,360.002,440.002,360.002,390.002,378.4443,764,100
2024-07-192,390.002,400.002,330.002,340.002,328.6834,633,500
2024-07-182,420.002,430.002,390.002,420.002,408.3019,179,100
2024-07-172,430.002,450.002,410.002,420.002,408.3038,320,500
2024-07-162,340.002,390.002,330.002,390.002,378.4421,156,200
2024-07-152,400.002,400.002,320.002,320.002,308.7822,687,100
2024-07-122,420.002,440.002,370.002,400.002,388.3922,380,200
2024-07-112,440.002,460.002,370.002,400.002,388.3930,816,700
2024-07-102,440.002,460.002,390.002,420.002,408.3014,954,900
2024-07-092,480.002,490.002,430.002,440.002,428.2020,862,600
2024-07-082,480.002,520.002,440.002,480.002,468.0130,602,400
2024-07-052,480.002,490.002,410.002,440.002,428.2024,253,200
2024-07-042,500.002,510.002,460.002,470.002,458.0526,723,300
2024-07-032,460.002,460.002,410.002,440.002,428.2015,633,100
2024-07-022,480.002,500.002,430.002,460.002,448.1024,406,700
2024-07-012,400.002,480.002,370.002,460.002,448.1035,872,100
2024-06-282,380.002,400.002,360.002,380.002,368.4917,964,000
2024-06-272,330.002,390.002,320.002,360.002,348.5912,795,100
2024-06-262,400.002,400.002,340.002,340.002,328.6823,591,700
2024-06-252,330.002,410.002,300.002,400.002,388.3930,793,500
2024-06-242,310.002,340.002,310.002,320.002,308.7813,306,900
2024-06-212,330.002,380.002,310.002,310.002,298.8330,404,400
2024-06-202,310.002,350.002,300.002,300.002,288.8812,968,000
2024-06-192,300.002,330.002,270.002,310.002,298.8312,288,800
2024-06-142,370.002,390.002,270.002,270.002,259.0230,309,000
2024-06-132,410.002,430.002,370.002,370.002,358.5416,491,600
2024-06-122,440.002,450.002,330.002,380.002,368.4936,532,800
2024-06-112,450.002,510.002,450.002,450.002,438.1520,128,000
2024-06-102,430.002,540.002,420.002,460.002,448.1029,990,500
2024-06-072,520.002,520.002,480.002,500.002,487.9121,641,300
2024-06-062,460.002,510.002,440.002,460.002,448.1037,222,600
2024-06-052,620.002,620.002,400.002,420.002,408.30105,790,700
2024-06-042,700.002,760.002,650.002,650.002,637.1860,531,000
2024-06-032,700.002,770.002,650.002,740.002,726.7537,299,100
2024-05-312,820.002,890.002,700.002,700.002,686.94164,181,000
2024-05-302,910.002,930.002,800.002,800.002,786.4649,415,300
2024-05-292,930.002,970.002,790.002,900.002,885.9752,708,200
2024-05-282,740.002,910.002,710.002,900.002,885.9781,668,300
2024-05-272,770.002,800.002,700.002,700.002,686.9447,393,000
2024-05-222,790.002,840.002,790.002,820.002,806.3625,793,400
2024-05-212,850.002,850.002,780.002,790.002,776.5130,942,900
2024-05-202,780.002,880.002,770.002,840.002,826.26110,414,700
2024-05-172,750.002,770.002,720.002,740.002,726.7531,984,100
2024-05-162,780.002,820.002,730.002,740.002,726.7570,660,300
2024-05-152,700.002,810.002,680.002,750.002,736.7063,959,800
2024-05-142,770.002,800.002,730.002,730.002,716.8031,630,500
2024-05-132,710.002,800.002,710.002,750.002,736.7049,769,400
← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0212.2852 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.