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
2026-01-283,130.003,260.002,970.003,240.003,224.33237,110,300
2026-01-273,470.003,490.003,130.003,210.003,194.47174,852,000
2026-01-263,350.003,580.003,330.003,450.003,433.31211,599,000
2026-01-233,350.003,380.003,230.003,300.003,284.04103,617,400
2026-01-223,260.003,350.003,180.003,240.003,224.33119,070,600
2026-01-213,260.003,410.003,220.003,310.003,293.99165,486,500
2026-01-203,130.003,230.003,040.003,210.003,194.47168,195,300
2026-01-193,030.003,070.002,930.003,060.003,045.20116,660,400
2026-01-162,990.002,990.002,990.002,990.002,975.540
2026-01-153,090.003,150.002,950.002,990.002,975.54125,184,800
2026-01-143,160.003,190.003,020.003,060.003,045.20128,273,700
2026-01-132,950.003,150.002,930.003,120.003,104.91301,565,000
2026-01-122,760.002,890.002,660.002,890.002,876.02178,530,600
2026-01-092,580.002,710.002,580.002,700.002,686.9464,094,600
2026-01-082,710.002,710.002,530.002,560.002,547.6284,234,700
2026-01-072,750.002,770.002,680.002,720.002,706.84112,010,500
2026-01-062,500.002,730.002,500.002,700.002,686.94203,198,800
2026-01-052,380.002,480.002,360.002,480.002,468.0198,930,000
2026-01-022,290.002,350.002,260.002,330.002,318.7333,768,500
2026-01-012,280.002,280.002,280.002,280.002,268.970
2025-12-312,280.002,280.002,280.002,280.002,268.970
2025-12-302,300.002,310.002,240.002,280.002,268.9723,506,900
2025-12-292,220.002,350.002,220.002,320.002,308.7867,899,600
2025-12-262,200.002,200.002,200.002,200.002,189.360
2025-12-252,200.002,200.002,200.002,200.002,189.360
2025-12-242,250.002,260.002,180.002,200.002,189.3618,123,000
2025-12-232,290.002,300.002,210.002,230.002,219.2131,550,000
2025-12-222,220.002,270.002,220.002,260.002,249.0733,154,700
2025-12-192,220.002,240.002,160.002,190.002,179.4135,838,900
2025-12-182,290.002,290.002,190.002,200.002,189.3639,767,100
2025-12-172,320.002,340.002,280.002,290.002,278.9226,770,700
2025-12-162,350.002,360.002,270.002,310.002,298.8352,851,800
2025-12-152,280.002,480.002,250.002,350.002,338.63153,363,100
2025-12-122,220.002,270.002,170.002,250.002,239.1266,023,200
2025-12-112,300.002,330.002,150.002,200.002,189.3666,675,000
2025-12-102,270.002,340.002,240.002,280.002,268.9747,920,200
2025-12-092,340.002,340.002,240.002,240.002,229.1737,403,400
2025-12-082,230.002,330.002,220.002,330.002,318.7339,530,900
2025-12-052,220.002,260.002,200.002,230.002,219.2121,861,800
2025-12-042,260.002,260.002,210.002,250.002,239.1227,269,600
2025-12-032,310.002,310.002,200.002,260.002,249.0733,970,800
2025-12-022,320.002,340.002,280.002,280.002,268.9720,031,500
2025-12-012,300.002,320.002,270.002,310.002,298.8329,439,300
2025-11-282,360.002,380.002,280.002,280.002,268.9732,960,000
2025-11-272,350.002,390.002,320.002,350.002,338.6328,361,600
2025-11-262,310.002,350.002,290.002,340.002,328.6838,991,800
2025-11-252,310.002,320.002,270.002,300.002,288.8823,402,700
2025-11-242,280.002,330.002,220.002,300.002,288.8870,511,600
2025-11-212,170.002,270.002,140.002,270.002,259.0257,952,200
2025-11-202,250.002,260.002,170.002,170.002,159.5036,764,300
2025-11-192,200.002,250.002,170.002,240.002,229.1756,898,300
2025-11-182,240.002,240.002,080.002,170.002,159.50193,176,900
2025-11-172,390.002,400.002,240.002,260.002,249.0794,282,100
2025-11-142,450.002,450.002,380.002,410.002,398.3428,313,100
2025-11-132,430.002,470.002,420.002,460.002,448.1040,838,000
2025-11-122,500.002,500.002,420.002,420.002,408.3039,832,800
2025-11-112,550.002,570.002,470.002,500.002,487.9182,735,200
2025-11-102,450.002,510.002,400.002,500.002,487.9166,039,800
2025-11-072,430.002,450.002,400.002,420.002,408.3022,585,400
2025-11-062,430.002,470.002,370.002,430.002,418.2547,912,200
← NewerPage 4 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.