See inside every stock. Pro
WatchlistPro
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%WTI98.28▼ 5.19%
← MDKA.JK stock page

Merdeka Copper Gold PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-274,820.004,850.004,750.004,750.004,727.0329,102,900
2023-01-264,800.004,860.004,740.004,810.004,786.7437,933,800
2023-01-254,950.004,950.004,760.004,780.004,756.8824,820,900
2023-01-244,880.004,950.004,840.004,950.004,926.0657,901,900
2023-01-204,870.004,940.004,810.004,860.004,836.4957,333,300
2023-01-194,740.004,880.004,720.004,830.004,806.6457,433,400
2023-01-184,840.004,840.004,700.004,700.004,677.2747,362,700
2023-01-174,610.004,850.004,610.004,840.004,816.5957,687,400
2023-01-164,530.004,600.004,490.004,600.004,577.7535,828,200
2023-01-134,490.004,540.004,420.004,500.004,478.2326,581,300
2023-01-124,430.004,540.004,400.004,450.004,428.4853,810,100
2023-01-114,400.004,440.004,350.004,420.004,398.6229,108,400
2023-01-104,450.004,470.004,340.004,400.004,378.7236,711,900
2023-01-094,330.004,490.004,320.004,440.004,418.5351,002,800
2023-01-064,160.004,320.004,090.004,290.004,269.2528,387,900
2023-01-054,310.004,390.004,170.004,200.004,179.6939,456,300
2023-01-044,340.004,420.004,270.004,320.004,299.1137,630,700
2023-01-034,140.004,330.004,120.004,320.004,299.1132,344,800
2023-01-024,120.004,150.004,090.004,130.004,110.027,094,800
2022-12-304,060.004,180.004,060.004,120.004,100.0721,328,800
2022-12-294,070.004,120.004,040.004,060.004,040.3615,473,200
2022-12-284,090.004,130.004,050.004,090.004,070.2214,221,500
2022-12-273,960.004,100.003,950.004,090.004,070.2232,075,600
2022-12-264,010.004,040.003,900.003,940.003,920.9429,254,700
2022-12-234,050.004,070.004,010.004,010.003,990.6018,771,500
2022-12-224,110.004,120.004,040.004,050.004,030.4119,256,800
2022-12-214,160.004,220.004,030.004,080.004,060.2736,820,400
2022-12-204,290.004,290.004,140.004,160.004,139.8832,229,900
2022-12-194,250.004,330.004,220.004,290.004,269.2530,510,800
2022-12-164,260.004,360.004,250.004,300.004,279.2045,648,100
2022-12-154,380.004,390.004,300.004,310.004,289.1525,922,000
2022-12-144,400.004,440.004,350.004,380.004,358.8231,583,500
2022-12-134,290.004,370.004,260.004,360.004,338.9155,815,700
2022-12-124,350.004,360.004,210.004,250.004,229.4438,361,300
2022-12-094,400.004,440.004,360.004,380.004,358.8237,623,200
2022-12-084,270.004,420.004,230.004,420.004,398.6258,878,200
2022-12-074,350.004,420.004,190.004,230.004,209.5450,593,000
2022-12-064,450.004,450.004,300.004,350.004,328.9643,517,800
2022-12-054,450.004,500.004,430.004,460.004,438.4357,788,700
2022-12-024,450.004,450.004,370.004,440.004,418.5349,104,900
2022-12-014,230.004,430.004,210.004,370.004,348.8684,849,300
2022-11-304,130.004,180.004,090.004,150.004,129.93113,575,500
2022-11-294,060.004,140.003,970.004,110.004,090.1296,546,900
2022-11-284,330.004,330.004,080.004,090.004,070.22137,992,600
2022-11-254,430.004,430.004,300.004,380.004,358.8219,279,100
2022-11-244,380.004,480.004,380.004,430.004,408.5731,060,800
2022-11-234,350.004,450.004,320.004,350.004,328.9634,633,700
2022-11-224,370.004,420.004,270.004,320.004,299.1126,941,000
2022-11-214,410.004,460.004,320.004,370.004,348.8621,838,300
2022-11-184,410.004,460.004,370.004,410.004,388.6720,358,800
2022-11-174,400.004,470.004,310.004,460.004,438.4345,989,000
2022-11-164,550.004,560.004,410.004,470.004,448.3827,682,700
2022-11-154,530.004,590.004,470.004,550.004,527.9943,071,600
2022-11-144,530.004,610.004,430.004,500.004,478.2352,666,500
2022-11-114,250.004,450.004,250.004,450.004,428.4897,538,500
2022-11-104,240.004,260.004,100.004,100.004,080.1735,755,800
2022-11-094,270.004,340.004,170.004,220.004,199.5940,764,400
2022-11-084,240.004,270.004,160.004,200.004,179.6924,785,800
2022-11-074,020.004,240.004,020.004,230.004,209.5471,617,300
2022-11-043,810.003,990.003,780.003,990.003,970.7040,098,200
← NewerPage 16 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.