Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3,230.00 | 3,270.00 | 3,170.00 | 3,200.00 | 3,184.52 | 29,676,400 |
| 2026-05-01 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,214.38 | 0 |
| 2026-04-30 | 3,430.00 | 3,440.00 | 3,150.00 | 3,230.00 | 3,214.38 | 54,140,100 |
| 2026-04-29 | 3,430.00 | 3,440.00 | 3,360.00 | 3,400.00 | 3,383.56 | 21,530,600 |
| 2026-04-28 | 3,480.00 | 3,490.00 | 3,400.00 | 3,420.00 | 3,403.46 | 26,659,900 |
| 2026-04-27 | 3,390.00 | 3,480.00 | 3,380.00 | 3,470.00 | 3,453.22 | 36,621,100 |
| 2026-04-24 | 3,370.00 | 3,380.00 | 3,260.00 | 3,380.00 | 3,363.65 | 36,081,500 |
| 2026-04-23 | 3,420.00 | 3,440.00 | 3,330.00 | 3,380.00 | 3,363.65 | 29,249,900 |
| 2026-04-22 | 3,400.00 | 3,540.00 | 3,370.00 | 3,400.00 | 3,383.56 | 69,397,300 |
| 2026-04-21 | 3,450.00 | 3,490.00 | 3,360.00 | 3,370.00 | 3,353.70 | 74,905,600 |
| 2026-04-20 | 3,370.00 | 3,460.00 | 3,310.00 | 3,350.00 | 3,333.80 | 57,870,700 |
← NewerPage 3 of 3 · 131 trading days
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.