Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MDKA.JK stock page

Merdeka Copper Gold PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,640.002,700.002,600.002,640.002,640.0031,804,400
2026-07-242,760.002,770.002,640.002,650.002,650.0035,639,700
2026-07-232,740.002,930.002,740.002,780.002,780.0063,130,400
2026-07-222,770.002,830.002,720.002,730.002,730.0054,515,700
2026-07-212,690.002,760.002,680.002,720.002,720.0046,555,200
2026-07-202,680.002,710.002,660.002,670.002,670.0025,542,800
2026-07-172,650.002,670.002,600.002,660.002,660.0027,449,500
2026-07-162,670.002,720.002,650.002,660.002,660.0032,554,300
2026-07-152,670.002,690.002,620.002,650.002,650.0022,101,700
2026-07-142,660.002,680.002,590.002,660.002,660.0033,394,100
2026-07-132,570.002,650.002,480.002,640.002,640.0026,164,100
2026-07-102,590.002,640.002,550.002,570.002,570.0022,367,100
2026-07-092,550.002,630.002,540.002,570.002,570.0023,708,700
2026-07-082,700.002,700.002,570.002,570.002,570.0026,227,900
2026-07-072,710.002,720.002,630.002,720.002,720.0024,388,300
2026-07-062,740.002,780.002,670.002,710.002,710.0025,429,300
2026-07-032,620.002,720.002,620.002,700.002,700.0023,591,700
2026-07-022,610.002,640.002,510.002,540.002,540.0020,953,100
2026-07-012,440.002,640.002,360.002,540.002,527.7131,830,500
2026-06-302,620.002,620.002,420.002,420.002,408.3039,271,900
2026-06-292,690.002,790.002,610.002,630.002,617.2826,504,900
2026-06-262,900.002,900.002,640.002,690.002,676.9943,978,800
2026-06-252,670.002,940.002,620.002,900.002,885.9747,877,000
2026-06-242,840.002,880.002,690.002,720.002,706.8438,031,100
2026-06-232,940.002,950.002,810.002,840.002,826.2639,214,400
2026-06-223,000.003,020.002,870.002,940.002,925.7850,363,800
2026-06-192,920.003,130.002,870.002,930.002,915.83133,420,900
2026-06-182,730.002,920.002,700.002,860.002,846.1778,188,600
2026-06-172,770.002,820.002,690.002,730.002,716.8049,144,000
2026-06-162,740.002,740.002,740.002,740.002,726.750
2026-06-152,650.002,780.002,610.002,740.002,726.75100,160,100
2026-06-122,520.002,670.002,520.002,540.002,527.7174,638,100
2026-06-112,600.002,650.002,470.002,470.002,458.0597,738,200
2026-06-102,530.002,830.002,450.002,660.002,647.13109,293,900
2026-06-092,440.002,630.002,370.002,580.002,567.5284,549,400
2026-06-082,470.002,620.002,290.002,420.002,408.30123,229,200
2026-06-052,650.002,690.002,540.002,570.002,557.57169,411,600
2026-06-042,320.002,500.002,050.002,490.002,477.96222,312,600
2026-06-032,600.002,600.002,250.002,320.002,308.78172,256,000
2026-06-022,610.002,640.002,520.002,640.002,627.2369,974,400
2026-06-012,590.002,590.002,590.002,590.002,577.470
2026-05-292,720.002,830.002,550.002,590.002,577.47108,962,300
2026-05-282,720.002,720.002,720.002,720.002,706.840
2026-05-272,720.002,720.002,720.002,720.002,706.840
2026-05-262,850.002,850.002,720.002,720.002,706.84103,528,900
2026-05-252,740.002,940.002,700.002,850.002,836.22225,380,900
2026-05-222,180.002,720.002,180.002,720.002,706.84315,769,700
2026-05-212,410.002,410.002,150.002,180.002,169.46135,882,000
2026-05-202,500.002,650.002,250.002,350.002,338.63208,580,800
2026-05-192,680.002,780.002,340.002,500.002,487.91308,566,800
2026-05-182,630.002,660.002,340.002,660.002,647.13155,530,700
2026-05-152,730.002,730.002,730.002,730.002,716.800
2026-05-142,730.002,730.002,730.002,730.002,716.800
2026-05-132,820.002,840.002,690.002,730.002,716.8060,819,200
2026-05-122,890.002,910.002,770.002,870.002,856.1255,519,100
2026-05-112,760.003,100.002,630.002,870.002,856.12194,848,600
2026-05-083,200.003,240.002,720.002,780.002,766.55306,091,600
2026-05-073,160.003,250.003,140.003,200.003,184.5287,770,200
2026-05-063,100.003,160.003,070.003,110.003,094.9642,688,000
2026-05-053,200.003,200.003,070.003,100.003,085.0133,994,900
← NewerPage 2 of 5 · 253 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.