Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3,531.68 | 3,609.72 | 3,531.68 | 3,551.19 | 3,534.01 | 37,879,515 |
| 2022-02-04 | 3,541.43 | 3,590.21 | 3,482.90 | 3,531.68 | 3,514.59 | 45,024,340 |
| 2022-02-03 | 3,648.75 | 3,658.50 | 3,521.92 | 3,541.43 | 3,524.30 | 51,368,428 |
| 2022-02-02 | 3,570.70 | 3,746.31 | 3,570.70 | 3,638.99 | 3,621.39 | 78,184,713 |
| 2022-01-31 | 3,541.43 | 3,658.50 | 3,521.92 | 3,551.19 | 3,534.01 | 62,635,839 |
| 2022-01-28 | 3,609.72 | 3,648.75 | 3,541.43 | 3,541.43 | 3,524.30 | 43,228,729 |
| 2022-01-27 | 3,638.99 | 3,678.02 | 3,580.46 | 3,619.48 | 3,601.97 | 40,835,846 |
| 2022-01-26 | 3,746.31 | 3,765.82 | 3,648.75 | 3,648.75 | 3,631.10 | 51,455,041 |
| 2022-01-25 | 3,775.58 | 3,804.84 | 3,638.99 | 3,746.31 | 3,728.19 | 70,431,238 |
| 2022-01-24 | 3,863.38 | 3,863.38 | 3,756.06 | 3,814.60 | 3,796.15 | 40,752,922 |
| 2022-01-21 | 3,775.58 | 3,902.40 | 3,765.82 | 3,863.38 | 3,844.69 | 66,715,068 |
| 2022-01-20 | 3,746.31 | 3,824.36 | 3,717.04 | 3,775.58 | 3,757.32 | 66,510,578 |
| 2022-01-19 | 3,834.11 | 3,853.62 | 3,736.55 | 3,746.31 | 3,728.19 | 44,752,200 |
| 2022-01-18 | 3,921.92 | 3,941.43 | 3,775.58 | 3,843.87 | 3,825.28 | 49,296,577 |
| 2022-01-17 | 3,941.43 | 3,951.18 | 3,853.62 | 3,921.92 | 3,902.95 | 46,593,834 |
| 2022-01-14 | 3,931.67 | 3,990.21 | 3,853.62 | 3,941.43 | 3,922.37 | 61,772,474 |
| 2022-01-13 | 3,834.11 | 3,931.67 | 3,834.11 | 3,931.67 | 3,912.66 | 75,978,792 |
| 2022-01-12 | 3,834.11 | 3,951.18 | 3,756.06 | 3,804.84 | 3,786.44 | 100,227,737 |
| 2022-01-11 | 3,824.36 | 3,843.87 | 3,775.58 | 3,804.84 | 3,786.44 | 48,774,540 |
| 2022-01-10 | 3,843.87 | 3,873.14 | 3,785.33 | 3,834.11 | 3,815.57 | 57,805,485 |
| 2022-01-07 | 3,882.89 | 3,921.92 | 3,834.11 | 3,843.87 | 3,825.28 | 53,912,090 |
| 2022-01-06 | 3,824.36 | 3,892.65 | 3,775.58 | 3,863.38 | 3,844.69 | 72,213,319 |
| 2022-01-05 | 3,931.67 | 3,931.67 | 3,804.84 | 3,853.62 | 3,834.99 | 67,337,248 |
| 2022-01-04 | 4,038.99 | 4,038.99 | 3,931.67 | 3,931.67 | 3,912.66 | 50,842,086 |
| 2022-01-03 | 3,795.09 | 4,038.99 | 3,785.33 | 4,038.99 | 4,019.45 | 81,706,234 |
| 2021-12-30 | 3,843.87 | 3,873.14 | 3,795.09 | 3,795.09 | 3,776.73 | 64,866,669 |
| 2021-12-29 | 3,863.38 | 3,902.40 | 3,765.82 | 3,843.87 | 3,825.28 | 61,065,116 |
| 2021-12-28 | 3,873.14 | 3,902.40 | 3,795.09 | 3,863.38 | 3,844.69 | 65,660,334 |
| 2021-12-27 | 3,765.82 | 3,873.14 | 3,746.31 | 3,873.14 | 3,854.40 | 59,571,268 |
| 2021-12-24 | 3,795.09 | 3,902.40 | 3,765.82 | 3,765.82 | 3,747.61 | 67,170,684 |
| 2021-12-23 | 3,804.84 | 3,834.11 | 3,717.04 | 3,795.09 | 3,776.73 | 65,101,704 |
| 2021-12-22 | 3,726.80 | 3,843.87 | 3,726.80 | 3,775.58 | 3,757.32 | 96,515,462 |
| 2021-12-21 | 3,697.53 | 3,697.53 | 3,619.48 | 3,678.02 | 3,660.23 | 37,526,399 |
| 2021-12-20 | 3,619.48 | 3,717.04 | 3,590.21 | 3,697.53 | 3,679.64 | 56,750,955 |
| 2021-12-17 | 3,658.50 | 3,687.77 | 3,609.72 | 3,609.72 | 3,592.27 | 96,695,966 |
| 2021-12-16 | 3,570.70 | 3,629.24 | 3,502.41 | 3,609.72 | 3,592.27 | 86,965,966 |
| 2021-12-15 | 3,521.92 | 3,599.97 | 3,492.65 | 3,541.43 | 3,524.30 | 83,422,202 |
| 2021-12-14 | 3,658.50 | 3,658.50 | 3,473.14 | 3,521.92 | 3,504.89 | 56,065,737 |
| 2021-12-13 | 3,638.99 | 3,687.77 | 3,629.24 | 3,648.75 | 3,631.10 | 50,379,089 |
| 2021-12-10 | 3,775.58 | 3,775.58 | 3,570.70 | 3,609.72 | 3,592.27 | 87,171,582 |
| 2021-12-09 | 3,756.06 | 3,775.58 | 3,678.02 | 3,775.58 | 3,757.32 | 66,767,651 |
| 2021-12-08 | 3,707.28 | 3,863.38 | 3,687.77 | 3,746.31 | 3,728.19 | 88,787,202 |
| 2021-12-07 | 3,609.72 | 3,736.55 | 3,599.97 | 3,687.77 | 3,669.94 | 83,442,497 |
| 2021-12-06 | 3,580.46 | 3,619.48 | 3,512.16 | 3,570.70 | 3,553.43 | 81,963,819 |
| 2021-12-03 | 3,599.97 | 3,609.72 | 3,492.65 | 3,560.94 | 3,543.72 | 57,695,501 |
| 2021-12-02 | 3,590.21 | 3,658.50 | 3,541.43 | 3,599.97 | 3,582.56 | 88,501,019 |
| 2021-12-01 | 3,570.70 | 3,658.50 | 3,473.14 | 3,619.48 | 3,601.97 | 88,805,652 |
| 2021-11-30 | 3,678.02 | 3,804.84 | 3,560.94 | 3,570.70 | 3,553.43 | 171,987,900 |
| 2021-11-29 | 3,463.38 | 3,658.50 | 3,434.12 | 3,648.75 | 3,631.10 | 109,764,421 |
| 2021-11-26 | 3,560.94 | 3,560.94 | 3,424.36 | 3,463.38 | 3,446.63 | 60,730,245 |
| 2021-11-25 | 3,551.19 | 3,638.99 | 3,521.92 | 3,560.94 | 3,543.72 | 52,887,696 |
| 2021-11-24 | 3,531.68 | 3,599.97 | 3,502.41 | 3,531.68 | 3,514.59 | 58,693,040 |
| 2021-11-23 | 3,609.72 | 3,668.26 | 3,512.16 | 3,531.68 | 3,514.59 | 71,972,544 |
| 2021-11-22 | 3,619.48 | 3,697.53 | 3,521.92 | 3,658.50 | 3,640.81 | 67,033,333 |
| 2021-11-19 | 3,336.56 | 3,629.24 | 3,336.56 | 3,619.48 | 3,601.97 | 97,077,679 |
| 2021-11-18 | 3,414.60 | 3,434.12 | 3,336.56 | 3,365.82 | 3,349.54 | 59,675,716 |
| 2021-11-17 | 3,443.87 | 3,502.41 | 3,307.29 | 3,395.09 | 3,378.67 | 116,406,787 |
| 2021-11-16 | 3,297.53 | 3,414.60 | 3,219.48 | 3,414.60 | 3,398.09 | 115,241,966 |
| 2021-11-15 | 3,356.07 | 3,385.34 | 3,258.51 | 3,317.04 | 3,301.00 | 50,724,312 |
| 2021-11-12 | 3,229.24 | 3,453.63 | 3,229.24 | 3,346.31 | 3,330.13 | 106,669,509 |
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.