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
2024-05-082,670.002,750.002,670.002,710.002,696.8936,967,400
2024-05-072,650.002,720.002,630.002,650.002,637.1845,654,300
2024-05-062,640.002,640.002,570.002,630.002,617.2825,346,900
2024-05-032,590.002,610.002,530.002,560.002,547.6216,984,000
2024-05-022,630.002,650.002,500.002,580.002,567.5254,645,000
2024-04-302,590.002,710.002,590.002,630.002,617.2853,443,600
2024-04-292,530.002,610.002,470.002,580.002,567.5238,002,100
2024-04-262,550.002,580.002,510.002,510.002,497.8629,275,800
2024-04-252,610.002,630.002,490.002,520.002,507.8138,607,800
2024-04-242,570.002,600.002,560.002,600.002,587.4225,885,700
2024-04-232,680.002,680.002,540.002,560.002,547.6288,104,600
2024-04-222,840.002,840.002,680.002,680.002,667.0441,174,400
2024-04-192,810.002,860.002,770.002,800.002,786.4671,672,100
2024-04-182,820.002,820.002,720.002,760.002,746.6557,006,700
2024-04-172,880.002,930.002,760.002,840.002,826.2685,988,900
2024-04-162,720.002,890.002,690.002,880.002,866.07133,170,200
2024-04-052,670.002,730.002,600.002,620.002,607.3363,192,600
2024-04-042,420.002,720.002,410.002,680.002,667.04172,946,200
2024-04-032,370.002,410.002,350.002,390.002,378.4455,340,500
2024-04-022,300.002,370.002,290.002,350.002,338.6345,440,800
2024-04-012,320.002,370.002,290.002,290.002,278.9245,950,400
2024-03-282,260.002,300.002,240.002,280.002,268.9750,738,500
2024-03-272,300.002,310.002,270.002,270.002,259.0233,427,100
2024-03-262,350.002,350.002,280.002,290.002,278.9229,929,400
2024-03-252,350.002,350.002,280.002,340.002,328.6844,260,000
2024-03-222,400.002,400.002,310.002,320.002,308.7836,419,700
2024-03-212,320.002,420.002,290.002,400.002,388.39144,151,400
2024-03-202,260.002,320.002,250.002,260.002,249.0734,384,000
2024-03-192,270.002,280.002,220.002,250.002,239.1257,821,000
2024-03-182,290.002,310.002,260.002,280.002,268.9752,827,300
2024-03-152,350.002,370.002,250.002,290.002,278.9296,950,500
2024-03-142,430.002,430.002,340.002,380.002,368.4950,964,900
2024-03-132,410.002,450.002,340.002,410.002,398.3450,406,600
2024-03-082,350.002,430.002,290.002,370.002,358.5463,627,600
2024-03-072,290.002,360.002,280.002,320.002,308.7852,804,700
2024-03-062,270.002,280.002,230.002,260.002,249.0733,532,200
2024-03-052,330.002,340.002,240.002,250.002,239.1231,066,400
2024-03-042,280.002,330.002,260.002,280.002,268.9735,564,000
2024-03-012,230.002,280.002,230.002,240.002,229.1732,782,200
2024-02-292,290.002,300.002,250.002,260.002,249.0789,118,000
2024-02-282,320.002,330.002,280.002,290.002,278.9221,683,400
2024-02-272,310.002,310.002,290.002,300.002,288.8827,720,500
2024-02-262,380.002,380.002,300.002,300.002,288.8823,521,600
2024-02-232,430.002,440.002,350.002,360.002,348.5928,635,200
2024-02-222,410.002,490.002,360.002,410.002,398.3450,388,800
2024-02-212,420.002,430.002,350.002,360.002,348.5930,451,200
2024-02-202,330.002,440.002,280.002,420.002,408.3069,511,700
2024-02-192,370.002,370.002,280.002,330.002,318.7358,664,300
2024-02-162,450.002,460.002,400.002,400.002,388.3934,195,200
2024-02-152,500.002,530.002,430.002,440.002,428.2070,982,600
2024-02-132,440.002,460.002,390.002,410.002,398.3438,765,000
2024-02-122,430.002,460.002,370.002,440.002,428.2038,548,700
2024-02-072,470.002,500.002,410.002,410.002,398.3435,350,700
2024-02-062,490.002,550.002,450.002,460.002,448.1037,098,400
2024-02-052,550.002,560.002,470.002,480.002,468.0123,780,400
2024-02-022,520.002,590.002,460.002,550.002,537.6746,159,200
2024-02-012,700.002,700.002,440.002,520.002,507.81118,056,500
2024-01-312,740.002,760.002,700.002,700.002,686.9429,670,100
2024-01-302,800.002,830.002,720.002,740.002,726.7532,958,900
2024-01-292,700.002,800.002,700.002,800.002,786.4628,891,200
← NewerPage 11 of 21 · 1,219 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.