Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← MDKA.JK stock page

Merdeka Copper Gold PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-043,940.003,950.003,870.003,880.003,861.2335,103,800
2023-05-033,880.003,970.003,860.003,890.003,871.1944,009,700
2023-05-023,880.003,890.003,840.003,860.003,841.3355,881,400
2023-04-283,970.003,970.003,900.003,940.003,920.9448,140,600
2023-04-274,000.004,020.003,940.003,980.003,960.7540,338,100
2023-04-264,060.004,060.003,920.004,010.003,990.6072,902,300
2023-04-184,180.004,180.004,000.004,020.004,000.5667,982,400
2023-04-174,300.004,310.004,110.004,170.004,149.8344,449,900
2023-04-144,160.004,320.004,120.004,320.004,299.1170,006,900
2023-04-134,160.004,160.004,060.004,130.004,110.0221,799,900
2023-04-124,160.004,160.004,090.004,160.004,139.8824,392,800
2023-04-114,020.004,170.004,020.004,150.004,129.9332,752,700
2023-04-104,150.004,150.004,010.004,010.003,990.6027,672,200
2023-04-064,200.004,210.004,110.004,160.004,139.8828,079,700
2023-04-054,220.004,280.004,190.004,190.004,169.7337,956,300
2023-04-044,150.004,190.004,090.004,190.004,169.7327,918,200
2023-04-034,200.004,250.004,070.004,100.004,080.1732,843,500
2023-03-314,150.004,240.004,150.004,190.004,169.7352,686,300
2023-03-304,150.004,180.004,090.004,140.004,119.9835,037,000
2023-03-294,050.004,160.004,040.004,130.004,110.0270,364,700
2023-03-283,940.004,030.003,940.004,020.004,000.5638,490,800
2023-03-273,960.003,990.003,910.003,940.003,920.9433,481,600
2023-03-243,910.004,050.003,910.003,960.003,940.8554,568,800
2023-03-213,910.003,930.003,860.003,900.003,881.1424,481,300
2023-03-203,910.003,950.003,860.003,890.003,871.1953,323,200
2023-03-173,850.003,910.003,770.003,890.003,871.191,278,476,400
2023-03-164,020.004,020.003,810.003,850.003,831.38151,294,300
2023-03-154,070.004,090.003,980.003,990.003,970.7080,449,800
2023-03-144,070.004,170.003,950.004,000.003,980.65100,781,800
2023-03-134,140.004,180.004,020.004,020.004,000.5680,129,200
2023-03-104,100.004,140.004,040.004,080.004,060.2753,657,400
2023-03-094,110.004,190.004,110.004,140.004,119.9835,307,200
2023-03-084,280.004,280.004,000.004,100.004,080.17127,516,900
2023-03-074,410.004,420.004,280.004,280.004,259.3052,398,600
2023-03-064,470.004,480.004,350.004,410.004,388.6744,027,100
2023-03-034,500.004,500.004,400.004,420.004,398.6245,958,500
2023-03-024,620.004,670.004,500.004,500.004,478.2348,694,300
2023-03-014,540.004,600.004,490.004,600.004,577.7540,477,500
2023-02-284,450.004,540.004,330.004,540.004,518.0474,570,100
2023-02-274,300.004,470.004,300.004,450.004,428.4855,543,100
2023-02-244,300.004,350.004,260.004,300.004,279.2053,551,100
2023-02-234,570.004,590.004,290.004,300.004,279.20122,774,600
2023-02-224,750.004,770.004,580.004,610.004,587.7050,772,200
2023-02-214,740.004,830.004,720.004,770.004,746.9342,637,000
2023-02-204,770.004,770.004,680.004,740.004,717.0729,804,400
2023-02-174,750.004,810.004,700.004,750.004,727.0340,583,400
2023-02-164,700.004,750.004,660.004,750.004,727.0357,027,800
2023-02-154,600.004,720.004,590.004,680.004,657.3641,095,700
2023-02-144,650.004,700.004,580.004,600.004,577.7536,512,400
2023-02-134,630.004,700.004,590.004,650.004,627.5128,488,600
2023-02-104,570.004,690.004,510.004,690.004,667.3242,455,100
2023-02-094,690.004,700.004,580.004,580.004,557.8525,862,000
2023-02-084,580.004,750.004,580.004,690.004,667.3266,909,800
2023-02-074,620.004,630.004,500.004,570.004,547.9054,625,700
2023-02-064,600.004,620.004,520.004,610.004,587.7066,459,000
2023-02-034,750.004,770.004,640.004,650.004,627.5142,069,200
2023-02-024,800.004,820.004,740.004,750.004,727.0337,399,900
2023-02-014,760.004,830.004,730.004,780.004,756.8844,138,600
2023-01-314,670.004,780.004,650.004,720.004,697.1748,878,800
2023-01-304,750.004,750.004,630.004,670.004,647.4143,733,200
← NewerPage 15 of 21 · 1,220 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.