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
2025-08-132,300.002,340.002,220.002,280.002,268.9774,271,600
2025-08-122,400.002,440.002,250.002,280.002,268.9768,539,200
2025-08-112,460.002,500.002,370.002,390.002,378.4430,406,700
2025-08-082,500.002,510.002,420.002,470.002,458.0526,576,100
2025-08-072,440.002,540.002,420.002,490.002,477.9661,284,800
2025-08-062,340.002,410.002,340.002,400.002,388.3931,341,400
2025-08-052,380.002,410.002,320.002,330.002,318.7330,964,900
2025-08-042,480.002,490.002,340.002,360.002,348.5948,562,000
2025-08-012,360.002,450.002,330.002,450.002,438.1547,591,500
2025-07-312,440.002,500.002,360.002,360.002,348.5996,082,500
2025-07-302,640.002,640.002,480.002,550.002,537.6772,343,800
2025-07-292,590.002,670.002,540.002,640.002,627.2394,244,400
2025-07-282,360.002,590.002,360.002,590.002,577.4792,617,400
2025-07-252,420.002,440.002,370.002,370.002,358.5424,954,200
2025-07-242,440.002,490.002,380.002,420.002,408.3063,782,400
2025-07-232,380.002,470.002,360.002,440.002,428.2062,701,100
2025-07-222,500.002,560.002,310.002,340.002,328.68114,097,400
2025-07-212,450.002,550.002,400.002,450.002,438.1595,891,900
2025-07-182,220.002,420.002,170.002,420.002,408.30107,422,500
2025-07-172,160.002,220.002,130.002,210.002,199.3151,547,300
2025-07-162,180.002,210.002,130.002,130.002,119.7043,824,400
2025-07-152,100.002,150.002,060.002,150.002,139.6046,930,200
2025-07-142,130.002,130.002,050.002,090.002,079.8938,960,400
2025-07-112,130.002,130.002,080.002,110.002,099.7926,909,600
2025-07-102,150.002,170.002,090.002,110.002,099.7941,092,900
2025-07-092,120.002,160.002,080.002,110.002,099.7953,690,300
2025-07-082,060.002,120.002,060.002,080.002,069.9428,242,400
2025-07-072,080.002,080.002,020.002,050.002,040.0827,996,000
2025-07-042,090.002,130.002,020.002,070.002,059.9939,795,000
2025-07-032,010.002,090.002,010.002,090.002,079.8950,084,500
2025-07-022,020.002,080.001,980.001,995.001,985.3556,671,300
2025-07-012,030.002,070.001,975.002,030.002,020.1887,941,100
2025-06-301,830.002,040.001,795.002,000.001,990.33129,494,900
2025-06-261,805.001,830.001,750.001,830.001,821.15100,625,500
2025-06-252,000.002,030.001,800.001,805.001,796.27128,433,500
2025-06-242,050.002,080.001,990.001,995.001,985.3538,833,900
2025-06-232,010.002,090.001,950.002,040.002,030.1357,536,400
2025-06-202,120.002,150.002,020.002,020.002,010.23136,012,600
2025-06-192,250.002,250.002,060.002,140.002,129.65113,408,100
2025-06-182,280.002,300.002,240.002,240.002,229.1742,443,400
2025-06-172,220.002,270.002,200.002,250.002,239.1236,680,900
2025-06-162,260.002,340.002,170.002,200.002,189.3692,169,300
2025-06-132,240.002,300.002,210.002,230.002,219.2187,645,500
2025-06-122,250.002,250.002,170.002,190.002,179.4131,088,400
2025-06-112,150.002,260.002,150.002,230.002,219.2161,769,000
2025-06-102,160.002,190.002,090.002,140.002,129.6547,349,400
2025-06-052,270.002,290.002,150.002,160.002,149.5574,055,300
2025-06-042,090.002,260.002,080.002,240.002,229.17187,577,200
2025-06-032,150.002,170.002,070.002,070.002,059.9985,692,300
2025-06-022,030.002,140.001,965.002,120.002,109.75142,590,300
2025-05-282,050.002,080.002,020.002,020.002,010.2364,301,800
2025-05-272,060.002,090.002,020.002,040.002,030.1347,152,200
2025-05-262,100.002,130.002,030.002,060.002,050.04103,999,000
2025-05-232,030.002,080.002,010.002,040.002,030.1345,740,000
2025-05-222,090.002,110.002,000.002,030.002,020.1863,582,900
2025-05-212,060.002,130.002,040.002,050.002,040.0889,310,600
2025-05-202,080.002,170.001,975.002,020.002,010.23123,979,500
2025-05-191,975.002,100.001,955.002,070.002,059.99142,470,700
2025-05-161,890.001,955.001,870.001,935.001,925.64103,450,700
2025-05-151,770.001,880.001,765.001,830.001,821.15107,538,600
← NewerPage 6 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.