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
2025-11-052,400.002,430.002,320.002,430.002,418.2534,457,700
2025-11-042,420.002,450.002,380.002,420.002,408.3041,737,400
2025-11-032,460.002,470.002,390.002,420.002,408.3031,397,600
2025-10-312,520.002,520.002,420.002,440.002,428.2050,322,700
2025-10-302,450.002,500.002,400.002,500.002,487.9189,136,100
2025-10-292,200.002,460.002,200.002,460.002,448.10237,569,000
2025-10-282,250.002,270.002,150.002,170.002,159.5065,667,000
2025-10-272,220.002,250.002,100.002,250.002,239.1252,975,100
2025-10-242,240.002,260.002,220.002,220.002,209.2623,547,100
2025-10-232,300.002,300.002,210.002,230.002,219.2141,646,300
2025-10-222,310.002,320.002,250.002,270.002,259.0243,104,200
2025-10-212,320.002,430.002,320.002,370.002,358.5466,054,900
2025-10-202,340.002,350.002,240.002,280.002,268.9758,329,400
2025-10-172,420.002,450.002,320.002,340.002,328.68109,521,900
2025-10-162,340.002,420.002,340.002,400.002,388.3954,040,300
2025-10-152,380.002,430.002,310.002,350.002,338.6371,020,400
2025-10-142,410.002,440.002,240.002,350.002,338.63123,642,800
2025-10-132,330.002,390.002,280.002,370.002,358.5449,754,800
2025-10-102,330.002,380.002,270.002,370.002,358.5466,970,800
2025-10-092,320.002,420.002,240.002,300.002,288.88170,377,200
2025-10-082,250.002,280.002,160.002,280.002,268.97106,168,900
2025-10-072,150.002,260.002,130.002,240.002,229.17119,499,000
2025-10-062,190.002,200.002,100.002,130.002,119.7051,199,600
2025-10-032,130.002,140.002,100.002,120.002,109.7533,875,600
2025-10-022,060.002,160.002,050.002,120.002,109.75138,153,500
2025-10-012,110.002,170.002,050.002,060.002,050.04148,913,800
2025-09-302,230.002,240.002,110.002,110.002,099.7995,777,300
2025-09-292,250.002,300.002,150.002,200.002,189.36129,025,700
2025-09-262,060.002,240.002,010.002,220.002,209.26181,866,600
2025-09-252,310.002,330.002,060.002,070.002,059.99224,395,900
2025-09-242,450.002,470.002,230.002,280.002,268.97199,310,700
2025-09-232,560.002,580.002,430.002,450.002,438.15222,006,400
2025-09-222,440.002,530.002,430.002,520.002,507.81140,178,100
2025-09-192,360.002,470.002,360.002,380.002,368.49108,094,900
2025-09-182,510.002,510.002,350.002,370.002,358.54127,649,500
2025-09-172,550.002,550.002,460.002,490.002,477.9658,915,500
2025-09-162,550.002,560.002,470.002,540.002,527.7170,583,000
2025-09-152,530.002,540.002,490.002,520.002,507.8165,979,000
2025-09-122,550.002,560.002,480.002,530.002,517.7669,258,700
2025-09-112,620.002,620.002,470.002,500.002,487.91106,312,500
2025-09-102,700.002,710.002,560.002,600.002,587.42110,715,500
2025-09-092,680.002,820.002,620.002,700.002,686.94228,137,700
2025-09-082,700.002,740.002,620.002,640.002,627.23184,323,100
2025-09-052,620.002,620.002,620.002,620.002,607.330
2025-09-042,570.002,750.002,570.002,620.002,607.33191,356,100
2025-09-032,620.002,630.002,510.002,550.002,537.6779,180,600
2025-09-022,560.002,620.002,530.002,570.002,557.57113,690,000
2025-09-012,390.002,560.002,330.002,490.002,477.96129,396,400
2025-08-292,450.002,560.002,360.002,470.002,458.05112,817,200
2025-08-282,450.002,540.002,450.002,510.002,497.86102,896,400
2025-08-272,270.002,410.002,240.002,390.002,378.4485,279,500
2025-08-262,260.002,290.002,230.002,230.002,219.2159,861,400
2025-08-252,300.002,320.002,250.002,260.002,249.0737,224,200
2025-08-222,280.002,320.002,260.002,280.002,268.9713,695,900
2025-08-212,320.002,340.002,250.002,280.002,268.9726,744,400
2025-08-202,290.002,350.002,280.002,320.002,308.7832,846,800
2025-08-192,220.002,330.002,220.002,310.002,298.8340,222,800
2025-08-182,220.002,220.002,220.002,220.002,209.260
2025-08-152,270.002,280.002,220.002,220.002,209.2622,859,100
2025-08-142,250.002,300.002,230.002,270.002,259.0244,524,900
← NewerPage 5 of 21 · 1,218 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.