Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4,190.00 | 4,230.00 | 4,120.00 | 4,190.00 | 4,169.73 | 43,914,700 |
| 2022-08-09 | 4,270.00 | 4,290.00 | 4,170.00 | 4,190.00 | 4,169.73 | 75,716,900 |
| 2022-08-08 | 4,060.00 | 4,250.00 | 3,980.00 | 4,240.00 | 4,219.49 | 81,365,300 |
| 2022-08-05 | 3,970.00 | 4,070.00 | 3,950.00 | 4,070.00 | 4,050.31 | 46,088,800 |
| 2022-08-04 | 4,090.00 | 4,100.00 | 3,930.00 | 3,970.00 | 3,950.80 | 55,939,300 |
| 2022-08-03 | 4,050.00 | 4,140.00 | 4,020.00 | 4,100.00 | 4,080.17 | 47,489,200 |
| 2022-08-02 | 4,150.00 | 4,180.00 | 3,970.00 | 4,110.00 | 4,090.12 | 55,214,000 |
| 2022-08-01 | 4,140.00 | 4,150.00 | 4,030.00 | 4,130.00 | 4,110.02 | 35,455,200 |
| 2022-07-29 | 4,150.00 | 4,190.00 | 4,050.00 | 4,060.00 | 4,040.36 | 63,495,100 |
| 2022-07-28 | 4,000.00 | 4,180.00 | 3,970.00 | 4,140.00 | 4,119.98 | 76,815,600 |
| 2022-07-27 | 3,960.00 | 3,980.00 | 3,870.00 | 3,930.00 | 3,910.99 | 19,902,900 |
| 2022-07-26 | 3,920.00 | 3,950.00 | 3,830.00 | 3,920.00 | 3,901.04 | 61,409,500 |
| 2022-07-25 | 4,070.00 | 4,130.00 | 3,910.00 | 3,920.00 | 3,901.04 | 36,131,800 |
| 2022-07-22 | 3,800.00 | 4,040.00 | 3,800.00 | 4,030.00 | 4,010.51 | 62,116,400 |
| 2022-07-21 | 3,830.00 | 3,830.00 | 3,710.00 | 3,780.00 | 3,761.72 | 35,792,800 |
| 2022-07-20 | 3,850.00 | 3,920.00 | 3,750.00 | 3,830.00 | 3,811.48 | 76,330,400 |
| 2022-07-19 | 3,570.00 | 3,830.00 | 3,520.00 | 3,770.00 | 3,751.77 | 99,209,300 |
| 2022-07-18 | 3,400.00 | 3,510.00 | 3,400.00 | 3,510.00 | 3,493.02 | 50,721,500 |
| 2022-07-15 | 3,500.00 | 3,550.00 | 3,350.00 | 3,350.00 | 3,333.80 | 49,063,900 |
| 2022-07-14 | 3,570.00 | 3,590.00 | 3,470.00 | 3,570.00 | 3,552.73 | 71,155,200 |
| 2022-07-13 | 3,690.00 | 3,690.00 | 3,560.00 | 3,610.00 | 3,592.54 | 82,119,000 |
| 2022-07-12 | 3,810.00 | 3,850.00 | 3,750.00 | 3,750.00 | 3,731.86 | 27,843,600 |
| 2022-07-11 | 3,890.00 | 3,900.00 | 3,770.00 | 3,810.00 | 3,791.57 | 21,691,300 |
| 2022-07-08 | 3,870.00 | 3,930.00 | 3,840.00 | 3,890.00 | 3,871.19 | 39,780,700 |
| 2022-07-07 | 3,800.00 | 3,830.00 | 3,730.00 | 3,820.00 | 3,801.52 | 48,924,000 |
| 2022-07-06 | 4,000.00 | 4,000.00 | 3,770.00 | 3,810.00 | 3,791.57 | 71,873,600 |
| 2022-07-05 | 3,910.00 | 4,130.00 | 3,890.00 | 4,050.00 | 4,030.41 | 59,205,200 |
| 2022-07-04 | 4,010.00 | 4,050.00 | 3,820.00 | 3,880.00 | 3,861.23 | 69,956,200 |
| 2022-07-01 | 4,110.00 | 4,150.00 | 3,920.00 | 3,960.00 | 3,940.85 | 65,997,700 |
| 2022-06-30 | 3,950.00 | 4,050.00 | 3,950.00 | 3,990.00 | 3,970.70 | 94,922,400 |
| 2022-06-29 | 4,000.00 | 4,060.00 | 3,940.00 | 3,940.00 | 3,920.94 | 98,676,700 |
| 2022-06-28 | 4,040.00 | 4,130.00 | 3,940.00 | 4,030.00 | 4,010.51 | 127,184,000 |
| 2022-06-27 | 4,440.00 | 4,440.00 | 4,150.00 | 4,150.00 | 4,129.93 | 81,732,700 |
| 2022-06-24 | 4,440.00 | 4,500.00 | 4,360.00 | 4,440.00 | 4,418.53 | 55,960,700 |
| 2022-06-23 | 4,410.00 | 4,560.00 | 4,330.00 | 4,440.00 | 4,418.53 | 93,922,800 |
| 2022-06-22 | 4,600.00 | 4,640.00 | 4,470.00 | 4,490.00 | 4,468.28 | 82,794,500 |
| 2022-06-21 | 4,610.00 | 4,700.00 | 4,450.00 | 4,600.00 | 4,577.75 | 116,371,700 |
| 2022-06-20 | 4,150.00 | 4,700.00 | 4,100.00 | 4,550.00 | 4,527.99 | 248,337,200 |
| 2022-06-17 | 4,310.00 | 4,430.00 | 4,100.00 | 4,100.00 | 4,080.17 | 623,794,400 |
| 2022-06-16 | 4,480.00 | 4,570.00 | 4,330.00 | 4,400.00 | 4,378.72 | 104,944,300 |
| 2022-06-15 | 4,680.00 | 4,690.00 | 4,390.00 | 4,430.00 | 4,408.57 | 108,234,200 |
| 2022-06-14 | 4,610.00 | 4,740.00 | 4,560.00 | 4,700.00 | 4,677.27 | 111,505,800 |
| 2022-06-13 | 4,700.00 | 4,820.00 | 4,630.00 | 4,700.00 | 4,677.27 | 165,547,300 |
| 2022-06-10 | 5,050.00 | 5,250.00 | 4,960.00 | 4,970.00 | 4,945.96 | 68,231,600 |
| 2022-06-09 | 5,150.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,125.09 | 55,379,800 |
| 2022-06-08 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 5,100.21 | 56,286,000 |
| 2022-06-07 | 5,300.00 | 5,375.00 | 5,150.00 | 5,150.00 | 5,125.09 | 58,420,100 |
| 2022-06-06 | 5,175.00 | 5,325.00 | 4,990.00 | 5,300.00 | 5,274.37 | 75,974,500 |
| 2022-06-03 | 5,300.00 | 5,375.00 | 5,125.00 | 5,200.00 | 5,174.85 | 76,931,200 |
| 2022-06-02 | 5,425.00 | 5,425.00 | 5,150.00 | 5,200.00 | 5,174.85 | 52,418,600 |
| 2022-05-31 | 5,225.00 | 5,450.00 | 5,100.00 | 5,450.00 | 5,423.64 | 146,398,600 |
| 2022-05-30 | 5,350.00 | 5,350.00 | 5,075.00 | 5,175.00 | 5,149.97 | 54,430,200 |
| 2022-05-27 | 5,175.00 | 5,300.00 | 5,125.00 | 5,275.00 | 5,249.49 | 43,194,800 |
| 2022-05-25 | 5,275.00 | 5,350.00 | 5,050.00 | 5,100.00 | 5,075.33 | 52,123,600 |
| 2022-05-24 | 4,900.00 | 5,375.00 | 4,900.00 | 5,275.00 | 5,249.49 | 87,215,600 |
| 2022-05-23 | 4,870.00 | 4,970.00 | 4,770.00 | 4,840.00 | 4,816.59 | 58,604,900 |
| 2022-05-20 | 5,025.00 | 5,125.00 | 4,860.00 | 4,860.00 | 4,836.49 | 60,912,700 |
| 2022-05-19 | 4,720.00 | 5,175.00 | 4,620.00 | 4,980.00 | 4,955.91 | 140,331,300 |
| 2022-05-18 | 4,550.00 | 4,990.00 | 4,530.00 | 4,750.00 | 4,727.03 | 149,249,600 |
| 2022-05-17 | 4,440.00 | 4,600.00 | 4,350.00 | 4,480.00 | 4,458.33 | 87,255,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 12.2852 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.