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
2026-05-043,230.003,270.003,170.003,200.003,184.5229,676,400
2026-05-013,230.003,230.003,230.003,230.003,214.380
2026-04-303,430.003,440.003,150.003,230.003,214.3854,140,100
2026-04-293,430.003,440.003,360.003,400.003,383.5621,530,600
2026-04-283,480.003,490.003,400.003,420.003,403.4626,659,900
2026-04-273,390.003,480.003,380.003,470.003,453.2236,621,100
2026-04-243,370.003,380.003,260.003,380.003,363.6536,081,500
2026-04-233,420.003,440.003,330.003,380.003,363.6529,249,900
2026-04-223,400.003,540.003,370.003,400.003,383.5669,397,300
2026-04-213,450.003,490.003,360.003,370.003,353.7074,905,600
2026-04-203,370.003,460.003,310.003,350.003,333.8057,870,700
2026-04-173,330.003,370.003,290.003,370.003,353.7013,612,800
2026-04-163,400.003,440.003,300.003,320.003,303.9446,675,000
2026-04-153,260.003,440.003,260.003,350.003,333.8088,346,500
2026-04-143,180.003,220.003,130.003,210.003,194.4748,646,100
2026-04-133,220.003,230.003,100.003,150.003,134.7642,114,500
2026-04-103,260.003,290.003,190.003,220.003,204.4328,167,900
2026-04-093,260.003,300.003,210.003,230.003,214.3818,990,700
2026-04-083,260.003,400.003,260.003,300.003,284.0465,155,700
2026-04-073,260.003,300.003,160.003,160.003,144.7222,386,800
2026-04-063,210.003,300.003,150.003,250.003,234.2827,540,000
2026-04-023,300.003,320.003,190.003,260.003,244.2325,817,500
2026-04-013,230.003,390.003,190.003,340.003,323.8572,471,100
2026-03-313,120.003,210.003,070.003,140.003,124.8166,624,800
2026-03-303,200.003,230.003,100.003,100.003,085.0156,115,800
2026-03-273,200.003,280.003,200.003,230.003,214.3817,831,300
2026-03-263,200.003,330.003,190.003,240.003,224.3331,270,600
2026-03-253,130.003,250.003,100.003,190.003,174.5763,871,700
2026-03-173,090.003,340.003,090.003,310.003,293.9970,003,100
2026-03-163,080.003,100.002,970.003,060.003,045.2099,499,400
2026-03-133,350.003,350.003,140.003,190.003,174.5766,141,600
2026-03-123,370.003,390.003,230.003,370.003,353.7043,996,100
2026-03-113,500.003,540.003,360.003,370.003,353.7042,040,200
2026-03-103,450.003,510.003,340.003,500.003,483.0764,342,500
2026-03-093,300.003,370.003,000.003,330.003,313.89132,816,900
2026-03-063,620.003,620.003,400.003,480.003,463.1751,959,700
2026-03-053,550.003,650.003,510.003,620.003,602.4939,732,600
2026-03-043,530.003,590.003,400.003,430.003,413.41114,676,300
2026-03-033,940.003,940.003,590.003,660.003,642.3087,425,600
2026-03-023,800.003,950.003,760.003,940.003,920.9490,636,200
2026-02-273,630.003,790.003,570.003,750.003,731.8683,375,700
2026-02-263,840.003,850.003,520.003,640.003,622.39136,401,700
2026-02-253,810.003,960.003,780.003,820.003,801.5290,104,000
2026-02-243,750.003,900.003,750.003,790.003,771.6792,209,500
2026-02-233,620.003,750.003,610.003,740.003,721.9165,362,200
2026-02-203,600.003,680.003,530.003,590.003,572.6470,740,400
2026-02-193,300.003,680.003,290.003,530.003,512.93144,237,200
2026-02-183,200.003,300.003,160.003,290.003,274.0951,711,000
2026-02-133,170.003,250.003,110.003,220.003,204.4349,113,000
2026-02-123,180.003,280.003,180.003,190.003,174.5766,660,600
2026-02-113,100.003,220.003,090.003,160.003,144.7261,619,200
2026-02-103,060.003,180.003,020.003,090.003,075.0570,308,100
2026-02-092,900.003,070.002,900.003,040.003,025.3067,790,000
2026-02-062,940.002,990.002,810.002,850.002,836.22107,512,500
2026-02-053,050.003,130.002,840.003,060.003,045.20148,922,200
2026-02-043,010.003,110.002,990.003,030.003,015.3497,456,600
2026-02-032,900.002,950.002,620.002,950.002,935.73112,002,800
2026-02-022,960.003,020.002,730.002,730.002,716.80115,937,900
2026-01-303,200.003,350.003,110.003,210.003,194.47147,285,200
2026-01-293,300.003,330.002,810.003,170.003,154.67244,629,800
← NewerPage 3 of 21 · 1,215 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.