Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,790.00 | 1,800.00 | 1,735.00 | 1,770.00 | 1,761.44 | 84,356,500 |
| 2025-05-09 | 1,800.00 | 1,850.00 | 1,775.00 | 1,805.00 | 1,796.27 | 56,077,300 |
| 2025-05-08 | 1,885.00 | 1,970.00 | 1,800.00 | 1,800.00 | 1,791.29 | 230,630,800 |
| 2025-05-07 | 1,785.00 | 1,905.00 | 1,780.00 | 1,855.00 | 1,846.03 | 184,953,000 |
| 2025-05-06 | 1,710.00 | 1,790.00 | 1,705.00 | 1,780.00 | 1,771.39 | 177,219,800 |
| 2025-05-05 | 1,680.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,671.87 | 94,900,300 |
| 2025-05-02 | 1,675.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,681.83 | 42,211,700 |
| 2025-04-30 | 1,720.00 | 1,750.00 | 1,655.00 | 1,670.00 | 1,661.92 | 96,060,400 |
| 2025-04-29 | 1,685.00 | 1,735.00 | 1,685.00 | 1,720.00 | 1,711.68 | 89,927,700 |
| 2025-04-28 | 1,700.00 | 1,710.00 | 1,630.00 | 1,660.00 | 1,651.97 | 77,295,000 |
| 2025-04-25 | 1,625.00 | 1,720.00 | 1,620.00 | 1,680.00 | 1,671.87 | 121,508,700 |
| 2025-04-24 | 1,605.00 | 1,665.00 | 1,600.00 | 1,610.00 | 1,602.21 | 96,811,500 |
| 2025-04-23 | 1,660.00 | 1,660.00 | 1,550.00 | 1,570.00 | 1,562.41 | 118,908,900 |
| 2025-04-22 | 1,725.00 | 1,745.00 | 1,650.00 | 1,665.00 | 1,656.95 | 143,090,800 |
| 2025-04-21 | 1,710.00 | 1,795.00 | 1,665.00 | 1,695.00 | 1,686.80 | 252,897,000 |
| 2025-04-17 | 1,440.00 | 1,745.00 | 1,440.00 | 1,645.00 | 1,637.04 | 371,332,900 |
| 2025-04-16 | 1,425.00 | 1,460.00 | 1,400.00 | 1,415.00 | 1,408.16 | 79,162,600 |
| 2025-04-15 | 1,455.00 | 1,485.00 | 1,395.00 | 1,430.00 | 1,423.08 | 111,640,900 |
| 2025-04-14 | 1,350.00 | 1,460.00 | 1,350.00 | 1,440.00 | 1,433.04 | 140,799,400 |
| 2025-04-11 | 1,235.00 | 1,435.00 | 1,230.00 | 1,305.00 | 1,298.69 | 162,805,100 |
| 2025-04-10 | 1,175.00 | 1,300.00 | 1,150.00 | 1,220.00 | 1,214.10 | 159,604,700 |
| 2025-04-09 | 1,220.00 | 1,225.00 | 1,040.00 | 1,040.00 | 1,034.97 | 186,799,500 |
| 2025-04-08 | 1,290.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,214.10 | 53,039,600 |
| 2025-03-27 | 1,425.00 | 1,455.00 | 1,415.00 | 1,430.00 | 1,423.08 | 30,000,200 |
| 2025-03-26 | 1,415.00 | 1,465.00 | 1,375.00 | 1,450.00 | 1,442.99 | 48,511,600 |
| 2025-03-25 | 1,345.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,343.47 | 28,715,500 |
| 2025-03-24 | 1,375.00 | 1,390.00 | 1,325.00 | 1,345.00 | 1,338.49 | 34,983,200 |
| 2025-03-21 | 1,435.00 | 1,440.00 | 1,360.00 | 1,375.00 | 1,368.35 | 52,963,700 |
| 2025-03-20 | 1,435.00 | 1,465.00 | 1,410.00 | 1,430.00 | 1,423.08 | 51,894,500 |
| 2025-03-19 | 1,440.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,403.18 | 40,654,600 |
| 2025-03-18 | 1,460.00 | 1,470.00 | 1,355.00 | 1,420.00 | 1,413.13 | 78,583,500 |
| 2025-03-17 | 1,355.00 | 1,475.00 | 1,355.00 | 1,440.00 | 1,433.04 | 106,401,500 |
| 2025-03-14 | 1,365.00 | 1,390.00 | 1,330.00 | 1,340.00 | 1,333.52 | 80,404,400 |
| 2025-03-13 | 1,350.00 | 1,395.00 | 1,315.00 | 1,340.00 | 1,333.52 | 88,945,500 |
| 2025-03-12 | 1,320.00 | 1,360.00 | 1,275.00 | 1,330.00 | 1,323.57 | 107,293,900 |
| 2025-03-11 | 1,345.00 | 1,375.00 | 1,285.00 | 1,310.00 | 1,303.66 | 103,501,400 |
| 2025-03-10 | 1,530.00 | 1,530.00 | 1,400.00 | 1,400.00 | 1,393.23 | 89,565,800 |
| 2025-03-07 | 1,480.00 | 1,580.00 | 1,480.00 | 1,530.00 | 1,522.60 | 79,362,100 |
| 2025-03-06 | 1,520.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1,467.87 | 86,497,200 |
| 2025-03-05 | 1,475.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,472.84 | 69,670,200 |
| 2025-03-04 | 1,480.00 | 1,505.00 | 1,440.00 | 1,470.00 | 1,462.89 | 91,525,700 |
| 2025-03-03 | 1,495.00 | 1,560.00 | 1,430.00 | 1,525.00 | 1,517.62 | 151,377,800 |
| 2025-02-28 | 1,430.00 | 1,565.00 | 1,400.00 | 1,400.00 | 1,393.23 | 1,033,685,100 |
| 2025-02-27 | 1,595.00 | 1,610.00 | 1,455.00 | 1,455.00 | 1,447.96 | 58,086,900 |
| 2025-02-26 | 1,545.00 | 1,595.00 | 1,485.00 | 1,595.00 | 1,587.29 | 61,116,700 |
| 2025-02-25 | 1,710.00 | 1,715.00 | 1,545.00 | 1,545.00 | 1,537.53 | 100,549,400 |
| 2025-02-24 | 1,825.00 | 1,825.00 | 1,710.00 | 1,715.00 | 1,706.71 | 57,847,100 |
| 2025-02-21 | 1,815.00 | 1,835.00 | 1,770.00 | 1,825.00 | 1,816.17 | 31,224,900 |
| 2025-02-20 | 1,760.00 | 1,830.00 | 1,760.00 | 1,810.00 | 1,801.25 | 52,530,400 |
| 2025-02-19 | 1,810.00 | 1,840.00 | 1,730.00 | 1,750.00 | 1,741.54 | 42,126,100 |
| 2025-02-18 | 1,805.00 | 1,875.00 | 1,755.00 | 1,800.00 | 1,791.29 | 66,891,300 |
| 2025-02-17 | 1,650.00 | 1,845.00 | 1,610.00 | 1,800.00 | 1,791.29 | 128,027,100 |
| 2025-02-14 | 1,675.00 | 1,725.00 | 1,630.00 | 1,650.00 | 1,642.02 | 64,435,500 |
| 2025-02-13 | 1,505.00 | 1,690.00 | 1,470.00 | 1,670.00 | 1,661.92 | 104,959,300 |
| 2025-02-12 | 1,460.00 | 1,510.00 | 1,435.00 | 1,505.00 | 1,497.72 | 54,538,300 |
| 2025-02-11 | 1,510.00 | 1,565.00 | 1,455.00 | 1,455.00 | 1,447.96 | 30,761,900 |
| 2025-02-10 | 1,430.00 | 1,550.00 | 1,430.00 | 1,490.00 | 1,482.79 | 51,794,300 |
| 2025-02-07 | 1,455.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,413.13 | 25,722,500 |
| 2025-02-06 | 1,485.00 | 1,500.00 | 1,415.00 | 1,430.00 | 1,423.08 | 17,424,300 |
| 2025-02-05 | 1,510.00 | 1,540.00 | 1,475.00 | 1,475.00 | 1,467.87 | 23,329,900 |
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.