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
2023-10-312,340.002,350.002,230.002,230.002,219.2133,069,600
2023-10-302,350.002,370.002,250.002,340.002,328.6856,565,800
2023-10-272,310.002,360.002,280.002,330.002,318.7338,332,400
2023-10-262,420.002,440.002,280.002,300.002,288.8857,743,200
2023-10-252,390.002,450.002,350.002,420.002,408.3037,763,300
2023-10-242,380.002,420.002,360.002,380.002,368.4927,197,700
2023-10-232,480.002,490.002,380.002,380.002,368.4934,255,000
2023-10-202,490.002,510.002,440.002,490.002,477.9623,859,100
2023-10-192,520.002,550.002,440.002,480.002,468.0141,863,700
2023-10-182,600.002,610.002,420.002,490.002,477.9676,347,000
2023-10-172,600.002,630.002,570.002,580.002,567.5224,626,900
2023-10-162,610.002,670.002,540.002,600.002,587.4228,211,900
2023-10-132,520.002,570.002,460.002,550.002,537.6740,894,100
2023-10-122,570.002,630.002,490.002,550.002,537.6747,460,800
2023-10-112,670.002,670.002,530.002,540.002,527.7127,216,900
2023-10-102,620.002,670.002,600.002,650.002,637.1840,644,200
2023-10-092,460.002,620.002,460.002,580.002,567.5249,934,900
2023-10-062,420.002,470.002,380.002,410.002,398.3432,152,300
2023-10-052,530.002,570.002,430.002,430.002,418.2543,781,200
2023-10-042,500.002,550.002,410.002,520.002,507.8177,574,600
2023-10-032,670.002,720.002,500.002,520.002,507.8179,662,600
2023-10-022,880.002,890.002,670.002,670.002,657.0968,673,900
2023-09-293,000.003,000.002,860.002,880.002,866.0756,451,800
2023-09-273,000.003,050.002,960.003,030.003,015.3420,039,400
2023-09-263,110.003,130.002,940.003,000.002,985.4942,178,800
2023-09-253,240.003,250.003,110.003,110.003,094.9633,046,200
2023-09-223,180.003,270.003,180.003,240.003,224.3317,414,300
2023-09-213,230.003,270.003,150.003,210.003,194.4725,830,700
2023-09-203,310.003,360.003,260.003,260.003,244.2335,120,800
2023-09-193,100.003,340.003,070.003,290.003,274.0946,541,100
2023-09-183,150.003,190.003,100.003,100.003,085.0119,659,000
2023-09-153,170.003,200.003,140.003,150.003,134.7638,345,500
2023-09-143,170.003,180.003,140.003,150.003,134.7620,518,800
2023-09-133,140.003,190.003,120.003,140.003,124.8121,178,200
2023-09-123,180.003,210.003,030.003,140.003,124.8152,984,500
2023-09-113,210.003,220.003,130.003,180.003,164.6237,320,800
2023-09-083,390.003,400.003,200.003,210.003,194.4733,416,200
2023-09-073,450.003,490.003,350.003,390.003,373.6022,020,200
2023-09-063,450.003,480.003,390.003,450.003,433.3130,293,800
2023-09-053,440.003,480.003,400.003,440.003,423.3632,135,200
2023-09-043,420.003,480.003,360.003,410.003,393.5117,362,100
2023-09-013,410.003,440.003,330.003,390.003,373.6015,807,900
2023-08-313,390.003,470.003,360.003,380.003,363.6566,083,800
2023-08-303,200.003,430.003,200.003,380.003,363.6543,758,700
2023-08-293,190.003,230.003,190.003,190.003,174.5712,924,100
2023-08-283,220.003,230.003,180.003,180.003,164.629,629,600
2023-08-253,200.003,240.003,180.003,220.003,204.4318,194,000
2023-08-243,250.003,290.003,200.003,200.003,184.5213,356,800
2023-08-233,320.003,340.003,250.003,250.003,234.2816,870,800
2023-08-223,310.003,330.003,290.003,300.003,284.0420,272,300
2023-08-213,180.003,320.003,180.003,270.003,254.1828,500,000
2023-08-183,170.003,240.003,130.003,180.003,164.6227,725,900
2023-08-163,210.003,230.003,150.003,180.003,164.6231,579,900
2023-08-153,290.003,290.003,200.003,210.003,194.4716,367,400
2023-08-143,290.003,310.003,240.003,260.003,244.2311,806,000
2023-08-113,280.003,290.003,220.003,280.003,264.1421,048,100
2023-08-103,360.003,360.003,280.003,280.003,264.1418,984,500
2023-08-093,370.003,380.003,280.003,360.003,343.7533,101,000
2023-08-083,390.003,420.003,360.003,370.003,353.7014,853,500
2023-08-073,450.003,460.003,370.003,370.003,353.7016,493,500
← NewerPage 13 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.