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
2023-08-043,470.003,530.003,370.003,430.003,413.4133,464,700
2023-08-033,400.003,450.003,350.003,440.003,423.3628,096,800
2023-08-023,460.003,470.003,390.003,440.003,423.3641,138,100
2023-08-013,520.003,580.003,450.003,470.003,453.2241,213,800
2023-07-313,310.003,520.003,310.003,510.003,493.0243,577,600
2023-07-283,370.003,370.003,270.003,290.003,274.0919,036,800
2023-07-273,370.003,400.003,300.003,380.003,363.6526,060,600
2023-07-263,400.003,400.003,340.003,380.003,363.6518,902,200
2023-07-253,370.003,420.003,340.003,400.003,383.5625,719,500
2023-07-243,360.003,380.003,320.003,370.003,353.7015,791,900
2023-07-213,340.003,390.003,320.003,360.003,343.7519,133,300
2023-07-203,190.003,340.003,190.003,340.003,323.8534,060,500
2023-07-183,260.003,270.003,130.003,160.003,144.7230,507,200
2023-07-173,330.003,360.003,260.003,260.003,244.2324,722,000
2023-07-143,380.003,410.003,300.003,330.003,313.8917,514,800
2023-07-133,430.003,440.003,360.003,380.003,363.6523,535,000
2023-07-123,350.003,400.003,320.003,390.003,373.6017,972,700
2023-07-113,360.003,420.003,310.003,350.003,333.8022,090,600
2023-07-103,330.003,390.003,290.003,350.003,333.8017,585,200
2023-07-073,400.003,400.003,290.003,330.003,313.8923,797,900
2023-07-063,390.003,470.003,340.003,410.003,393.5144,465,500
2023-07-053,240.003,390.003,210.003,360.003,343.7558,654,300
2023-07-043,170.003,230.003,130.003,220.003,204.4323,193,000
2023-07-033,110.003,180.003,070.003,150.003,134.7633,925,000
2023-06-273,100.003,110.003,050.003,060.003,045.2029,751,800
2023-06-263,150.003,210.003,070.003,100.003,085.0134,107,000
2023-06-233,030.003,220.003,030.003,150.003,134.7669,272,400
2023-06-223,010.003,110.002,990.003,030.003,015.3455,525,300
2023-06-212,910.003,050.002,860.003,010.002,995.4440,479,600
2023-06-203,030.003,030.002,880.002,910.002,895.9340,804,300
2023-06-193,050.003,050.003,010.003,030.003,015.3414,769,100
2023-06-163,050.003,070.003,000.003,040.003,025.3038,287,300
2023-06-153,030.003,040.003,010.003,030.003,015.3422,141,500
2023-06-143,130.003,130.003,000.003,030.003,015.3459,273,800
2023-06-133,100.003,100.003,020.003,070.003,055.1547,674,400
2023-06-123,100.003,120.003,060.003,100.003,085.0122,700,600
2023-06-093,140.003,140.003,080.003,100.003,085.0128,615,600
2023-06-083,140.003,140.003,050.003,110.003,094.9650,083,100
2023-06-073,120.003,170.003,080.003,140.003,124.8171,173,000
2023-06-063,010.003,100.002,950.003,100.003,085.0150,301,600
2023-06-053,000.003,130.002,870.003,030.003,015.3489,589,100
2023-05-312,970.003,000.002,870.003,000.002,985.49157,023,200
2023-05-302,960.002,990.002,850.002,960.002,945.6848,835,400
2023-05-292,980.003,020.002,930.002,960.002,945.6828,202,500
2023-05-262,950.003,000.002,930.002,970.002,955.6431,261,100
2023-05-252,980.003,020.002,940.002,970.002,955.6432,640,000
2023-05-242,960.003,040.002,900.002,970.002,955.6430,847,500
2023-05-232,950.003,010.002,890.002,970.002,955.6451,911,400
2023-05-223,000.003,010.002,870.002,950.002,935.7348,254,700
2023-05-193,190.003,210.002,970.003,000.002,985.4981,661,700
2023-05-173,050.003,220.003,010.003,190.003,174.5759,808,200
2023-05-163,240.003,290.003,020.003,050.003,035.25126,589,800
2023-05-153,190.003,350.003,120.003,240.003,224.33129,153,600
2023-05-123,340.003,360.003,160.003,190.003,174.5779,888,200
2023-05-113,380.003,390.003,320.003,340.003,323.8541,824,400
2023-05-103,350.003,410.003,310.003,350.003,333.8037,553,300
2023-05-093,400.003,440.003,270.003,350.003,333.8083,029,000
2023-05-083,500.003,530.003,360.003,390.003,373.60154,717,300
2023-05-053,870.003,870.003,610.003,610.003,592.5474,227,600
2023-05-043,940.003,950.003,870.003,880.003,861.2335,103,800
← NewerPage 14 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.