Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 4,560.00 | 4,570.00 | 4,280.00 | 4,380.00 | 4,358.82 | 107,786,800 |
| 2022-05-12 | 4,850.00 | 4,850.00 | 4,520.00 | 4,600.00 | 4,577.75 | 108,059,600 |
| 2022-05-11 | 4,830.00 | 4,950.00 | 4,800.00 | 4,860.00 | 4,836.49 | 47,129,700 |
| 2022-05-10 | 4,800.00 | 4,840.00 | 4,620.00 | 4,830.00 | 4,806.64 | 107,238,100 |
| 2022-05-09 | 5,150.00 | 5,250.00 | 4,930.00 | 4,950.00 | 4,926.06 | 104,434,800 |
| 2022-04-28 | 5,325.00 | 5,425.00 | 5,250.00 | 5,300.00 | 5,274.37 | 40,418,900 |
| 2022-04-27 | 5,050.00 | 5,375.00 | 5,000.00 | 5,300.00 | 5,274.37 | 49,009,400 |
| 2022-04-26 | 5,075.00 | 5,250.00 | 4,970.00 | 5,075.00 | 5,050.45 | 62,804,500 |
| 2022-04-25 | 5,275.00 | 5,325.00 | 5,050.00 | 5,200.00 | 5,174.85 | 71,282,800 |
| 2022-04-22 | 5,400.00 | 5,575.00 | 5,275.00 | 5,300.00 | 5,274.37 | 50,514,700 |
| 2022-04-21 | 5,675.00 | 5,675.00 | 5,400.00 | 5,500.00 | 5,473.40 | 42,950,000 |
| 2022-04-20 | 5,500.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,672.43 | 78,092,600 |
| 2022-04-19 | 5,700.00 | 5,800.00 | 5,375.00 | 5,425.00 | 5,398.76 | 59,729,900 |
| 2022-04-18 | 5,300.00 | 5,750.00 | 5,300.00 | 5,700.00 | 5,672.43 | 71,861,800 |
| 2022-04-14 | 5,400.00 | 5,475.00 | 5,225.00 | 5,250.00 | 5,224.61 | 44,569,000 |
| 2022-04-13 | 5,438.98 | 5,463.37 | 5,243.86 | 5,390.20 | 5,364.13 | 52,186,488 |
| 2022-04-12 | 5,073.13 | 5,365.81 | 5,048.74 | 5,365.81 | 5,339.85 | 80,943,013 |
| 2022-04-11 | 5,365.81 | 5,512.15 | 5,024.35 | 5,073.13 | 5,048.59 | 88,866,640 |
| 2022-04-08 | 5,073.13 | 5,609.71 | 4,926.79 | 5,390.20 | 5,364.13 | 85,731,650 |
| 2022-04-07 | 4,926.79 | 5,073.13 | 4,838.98 | 4,951.18 | 4,927.23 | 73,941,484 |
| 2022-04-06 | 4,819.47 | 4,902.40 | 4,721.91 | 4,902.40 | 4,878.68 | 57,155,014 |
| 2022-04-05 | 4,751.18 | 4,926.79 | 4,741.42 | 4,858.49 | 4,835.00 | 76,940,250 |
| 2022-04-04 | 4,478.01 | 4,751.18 | 4,448.74 | 4,751.18 | 4,728.20 | 64,795,328 |
| 2022-04-01 | 4,409.72 | 4,556.06 | 4,370.69 | 4,478.01 | 4,456.35 | 61,427,969 |
| 2022-03-31 | 4,438.99 | 4,468.25 | 4,341.43 | 4,419.47 | 4,398.10 | 41,629,305 |
| 2022-03-30 | 4,468.25 | 4,526.79 | 4,341.43 | 4,409.72 | 4,388.39 | 65,172,942 |
| 2022-03-29 | 4,614.59 | 4,712.15 | 4,370.69 | 4,468.25 | 4,446.64 | 76,625,265 |
| 2022-03-28 | 4,634.11 | 4,770.69 | 4,585.33 | 4,614.59 | 4,592.27 | 112,738,382 |
| 2022-03-25 | 4,634.11 | 4,634.11 | 4,507.28 | 4,634.11 | 4,611.69 | 59,676,023 |
| 2022-03-24 | 4,390.21 | 4,634.11 | 4,390.21 | 4,634.11 | 4,611.69 | 65,428,579 |
| 2022-03-23 | 4,438.99 | 4,458.50 | 4,341.43 | 4,429.23 | 4,407.81 | 51,022,693 |
| 2022-03-22 | 4,224.35 | 4,468.25 | 4,175.57 | 4,419.47 | 4,398.10 | 81,152,525 |
| 2022-03-21 | 4,253.62 | 4,341.43 | 4,204.84 | 4,234.11 | 4,213.63 | 48,566,873 |
| 2022-03-18 | 4,302.40 | 4,321.91 | 4,156.06 | 4,195.09 | 4,174.79 | 71,558,338 |
| 2022-03-17 | 4,175.57 | 4,273.13 | 4,117.04 | 4,263.38 | 4,242.76 | 69,049,628 |
| 2022-03-16 | 4,136.55 | 4,175.57 | 4,009.72 | 4,117.04 | 4,097.12 | 74,647,100 |
| 2022-03-15 | 4,107.28 | 4,195.09 | 4,048.74 | 4,126.79 | 4,106.83 | 84,257,994 |
| 2022-03-14 | 4,214.60 | 4,253.62 | 4,117.04 | 4,195.09 | 4,174.79 | 58,545,644 |
| 2022-03-11 | 4,282.89 | 4,370.69 | 4,204.84 | 4,243.87 | 4,223.34 | 79,838,976 |
| 2022-03-10 | 4,390.21 | 4,390.21 | 4,175.57 | 4,282.89 | 4,262.17 | 104,083,001 |
| 2022-03-09 | 4,634.11 | 4,634.11 | 4,419.47 | 4,487.77 | 4,466.06 | 92,533,097 |
| 2022-03-08 | 4,292.65 | 4,585.33 | 4,292.65 | 4,585.33 | 4,563.15 | 152,462,503 |
| 2022-03-07 | 4,243.87 | 4,331.67 | 4,146.31 | 4,253.62 | 4,233.05 | 113,961,320 |
| 2022-03-04 | 3,853.62 | 4,341.43 | 3,853.62 | 4,136.55 | 4,116.54 | 195,208,454 |
| 2022-03-02 | 3,756.06 | 3,882.89 | 3,726.80 | 3,804.84 | 3,786.44 | 96,644,921 |
| 2022-03-01 | 3,775.58 | 3,873.14 | 3,717.04 | 3,717.04 | 3,699.06 | 101,335,362 |
| 2022-02-25 | 3,746.31 | 3,804.84 | 3,697.53 | 3,775.58 | 3,757.32 | 68,628,862 |
| 2022-02-24 | 3,756.06 | 3,756.06 | 3,570.70 | 3,746.31 | 3,728.19 | 86,104,241 |
| 2022-02-23 | 3,687.77 | 3,756.06 | 3,619.48 | 3,756.06 | 3,737.90 | 85,116,644 |
| 2022-02-22 | 3,717.04 | 3,746.31 | 3,599.97 | 3,687.77 | 3,669.94 | 57,826,907 |
| 2022-02-21 | 3,756.06 | 3,785.33 | 3,697.53 | 3,717.04 | 3,699.06 | 39,636,790 |
| 2022-02-18 | 3,785.33 | 3,834.11 | 3,726.80 | 3,756.06 | 3,737.90 | 44,226,883 |
| 2022-02-17 | 3,707.28 | 3,804.84 | 3,658.50 | 3,765.82 | 3,747.61 | 58,242,753 |
| 2022-02-16 | 3,678.02 | 3,765.82 | 3,619.48 | 3,707.28 | 3,689.35 | 62,852,116 |
| 2022-02-15 | 3,570.70 | 3,707.28 | 3,541.43 | 3,668.26 | 3,650.52 | 162,993,446 |
| 2022-02-14 | 3,541.43 | 3,570.70 | 3,453.63 | 3,560.94 | 3,543.72 | 58,677,972 |
| 2022-02-11 | 3,463.38 | 3,512.16 | 3,424.36 | 3,512.16 | 3,495.18 | 48,097,009 |
| 2022-02-10 | 3,521.92 | 3,580.46 | 3,443.87 | 3,443.87 | 3,427.22 | 75,366,041 |
| 2022-02-09 | 3,512.16 | 3,531.68 | 3,443.87 | 3,512.16 | 3,495.18 | 50,743,275 |
| 2022-02-08 | 3,560.94 | 3,609.72 | 3,473.14 | 3,492.65 | 3,475.76 | 53,537,552 |
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.