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%WTI99.04▲ 1.95%
← MDKA.JK stock page

Merdeka Copper Gold PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-033,860.003,880.003,780.003,800.003,781.6222,737,600
2022-11-023,800.003,900.003,770.003,880.003,861.2343,655,700
2022-11-013,780.003,850.003,680.003,740.003,721.9128,178,200
2022-10-313,890.003,900.003,770.003,770.003,751.7730,426,500
2022-10-283,860.003,870.003,740.003,850.003,831.3842,537,300
2022-10-273,840.003,940.003,800.003,850.003,831.3832,625,200
2022-10-263,770.003,890.003,740.003,810.003,791.5735,880,000
2022-10-253,750.003,770.003,680.003,750.003,731.8636,755,000
2022-10-243,750.003,790.003,680.003,750.003,731.8641,953,600
2022-10-213,810.003,810.003,690.003,740.003,721.9135,657,800
2022-10-203,680.003,830.003,620.003,830.003,811.4839,284,900
2022-10-193,650.003,720.003,580.003,680.003,662.2024,930,700
2022-10-183,620.003,660.003,560.003,620.003,602.4917,109,200
2022-10-173,650.003,650.003,530.003,600.003,582.5938,252,600
2022-10-143,820.003,830.003,660.003,660.003,642.3027,638,000
2022-10-133,750.003,820.003,750.003,750.003,731.8617,787,400
2022-10-123,760.003,820.003,680.003,730.003,711.9620,761,400
2022-10-113,750.003,840.003,730.003,760.003,741.8118,728,800
2022-10-103,860.003,870.003,730.003,750.003,731.8625,118,200
2022-10-073,890.003,920.003,870.003,890.003,871.1917,753,100
2022-10-063,970.004,020.003,890.003,890.003,871.1927,729,000
2022-10-054,000.004,080.003,940.003,950.003,930.9034,774,900
2022-10-043,940.003,990.003,880.003,960.003,940.8539,359,100
2022-10-033,910.003,940.003,870.003,890.003,871.1927,790,100
2022-09-303,880.003,950.003,800.003,940.003,920.9450,101,300
2022-09-293,920.003,960.003,860.003,880.003,861.2336,788,800
2022-09-284,060.004,070.003,830.003,850.003,831.3857,155,300
2022-09-274,080.004,120.004,050.004,080.004,060.2724,054,200
2022-09-264,160.004,170.004,050.004,100.004,080.1735,578,900
2022-09-234,240.004,290.004,180.004,210.004,189.6427,200,300
2022-09-224,100.004,260.004,070.004,240.004,219.4940,983,700
2022-09-214,160.004,160.004,050.004,140.004,119.9853,880,600
2022-09-204,170.004,200.004,100.004,170.004,149.8353,781,800
2022-09-194,280.004,300.004,070.004,170.004,149.8389,945,200
2022-09-164,290.004,310.004,120.004,220.004,199.59131,366,400
2022-09-154,350.004,400.004,290.004,340.004,319.0184,997,300
2022-09-144,280.004,440.004,260.004,340.004,319.0176,233,500
2022-09-134,250.004,450.004,240.004,360.004,338.91112,721,800
2022-09-124,000.004,270.004,000.004,180.004,159.78152,697,300
2022-09-094,000.004,000.003,930.003,940.003,920.9447,680,100
2022-09-084,050.004,070.003,940.003,950.003,930.9065,471,900
2022-09-074,120.004,170.004,010.004,020.004,000.5651,099,400
2022-09-064,150.004,220.004,130.004,170.004,149.8350,405,200
2022-09-053,970.004,120.003,920.004,090.004,070.2238,535,400
2022-09-024,120.004,140.003,980.003,990.003,970.7066,031,500
2022-09-014,280.004,290.004,120.004,120.004,100.0734,979,900
2022-08-314,260.004,290.004,190.004,280.004,259.3065,205,400
2022-08-304,180.004,320.004,130.004,290.004,269.2563,710,300
2022-08-294,100.004,130.004,040.004,120.004,100.0737,417,300
2022-08-264,160.004,240.004,130.004,160.004,139.8837,407,600
2022-08-254,200.004,220.004,120.004,130.004,110.0230,335,100
2022-08-244,150.004,200.004,100.004,190.004,169.7335,745,500
2022-08-234,180.004,210.004,130.004,150.004,129.9348,810,500
2022-08-224,190.004,190.004,070.004,140.004,119.98117,294,600
2022-08-194,280.004,440.004,250.004,310.004,289.1582,126,100
2022-08-184,200.004,250.004,130.004,240.004,219.4995,859,600
2022-08-164,290.004,300.004,210.004,230.004,209.5473,599,500
2022-08-154,390.004,400.004,290.004,300.004,279.2041,674,500
2022-08-124,480.004,540.004,340.004,380.004,358.8261,082,700
2022-08-114,280.004,500.004,250.004,470.004,448.3876,424,800
← NewerPage 17 of 21 · 1,216 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.