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
2024-01-262,760.002,770.002,690.002,700.002,686.9421,735,100
2024-01-252,740.002,800.002,700.002,760.002,746.6544,847,200
2024-01-242,650.002,770.002,650.002,710.002,696.8955,402,900
2024-01-232,650.002,720.002,570.002,630.002,617.2836,898,900
2024-01-222,720.002,750.002,610.002,650.002,637.1831,612,900
2024-01-192,680.002,780.002,680.002,700.002,686.9462,972,300
2024-01-182,540.002,710.002,540.002,670.002,657.0997,309,500
2024-01-172,400.002,580.002,400.002,530.002,517.7696,484,200
2024-01-162,430.002,460.002,330.002,410.002,398.3454,594,500
2024-01-152,480.002,490.002,420.002,430.002,418.2527,943,400
2024-01-122,430.002,460.002,400.002,460.002,448.1025,971,700
2024-01-112,480.002,510.002,430.002,430.002,418.2528,312,500
2024-01-102,510.002,560.002,430.002,470.002,458.0543,054,900
2024-01-092,720.002,720.002,510.002,510.002,497.8687,291,100
2024-01-082,830.002,910.002,670.002,710.002,696.8990,756,900
2024-01-052,710.002,880.002,700.002,810.002,796.4179,652,300
2024-01-042,670.002,730.002,630.002,710.002,696.8924,355,600
2024-01-032,680.002,730.002,620.002,670.002,657.0922,308,700
2024-01-022,700.002,720.002,630.002,690.002,676.9923,431,900
2023-12-292,700.002,740.002,670.002,700.002,686.9419,489,700
2023-12-282,730.002,770.002,670.002,690.002,676.9927,212,000
2023-12-272,750.002,830.002,650.002,680.002,667.0452,954,400
2023-12-222,600.002,760.002,580.002,720.002,706.8497,661,500
2023-12-212,600.002,620.002,490.002,570.002,557.5764,007,400
2023-12-202,310.002,710.002,310.002,570.002,557.57138,026,700
2023-12-192,310.002,310.002,260.002,290.002,278.9217,764,500
2023-12-182,320.002,350.002,260.002,290.002,278.9237,743,100
2023-12-152,350.002,420.002,320.002,320.002,308.78242,640,400
2023-12-142,380.002,420.002,270.002,330.002,318.7335,693,000
2023-12-132,350.002,360.002,270.002,290.002,278.9221,134,500
2023-12-122,360.002,410.002,330.002,340.002,328.6823,168,100
2023-12-112,450.002,450.002,330.002,370.002,358.5426,109,400
2023-12-082,540.002,570.002,460.002,470.002,458.0534,740,600
2023-12-072,500.002,540.002,420.002,540.002,527.7146,247,400
2023-12-062,520.002,570.002,470.002,500.002,487.9132,994,700
2023-12-052,600.002,610.002,500.002,520.002,507.8134,926,400
2023-12-042,670.002,740.002,640.002,640.002,627.2378,072,700
2023-12-012,510.002,670.002,510.002,590.002,577.4765,379,500
2023-11-302,470.002,530.002,400.002,530.002,517.76271,581,900
2023-11-292,440.002,520.002,430.002,460.002,448.1096,119,700
2023-11-282,260.002,420.002,260.002,390.002,378.44104,073,900
2023-11-272,300.002,320.002,230.002,250.002,239.1249,574,600
2023-11-242,250.002,300.002,230.002,270.002,259.0222,167,900
2023-11-232,060.002,290.002,060.002,250.002,239.1299,443,700
2023-11-222,410.002,430.002,080.002,100.002,089.84158,826,000
2023-11-212,350.002,430.002,330.002,400.002,388.3929,276,300
2023-11-202,360.002,390.002,310.002,350.002,338.6322,516,000
2023-11-172,440.002,440.002,330.002,360.002,348.5926,805,200
2023-11-162,460.002,460.002,380.002,420.002,408.3016,457,700
2023-11-152,370.002,480.002,370.002,460.002,448.1035,882,800
2023-11-142,270.002,370.002,270.002,350.002,338.6328,561,400
2023-11-132,260.002,300.002,220.002,260.002,249.0732,725,900
2023-11-102,300.002,330.002,250.002,260.002,249.0718,239,400
2023-11-092,360.002,390.002,300.002,300.002,288.8820,839,300
2023-11-082,490.002,490.002,360.002,360.002,348.5924,600,900
2023-11-072,510.002,520.002,420.002,510.002,497.8635,319,500
2023-11-062,470.002,570.002,470.002,510.002,497.8625,887,900
2023-11-032,420.002,490.002,390.002,450.002,438.1531,501,800
2023-11-022,310.002,420.002,310.002,400.002,388.3936,082,500
2023-11-012,240.002,330.002,210.002,300.002,288.8878,640,700
← NewerPage 12 of 21 · 1,215 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.