Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,465.00 | 1,515.00 | 1,465.00 | 1,500.00 | 1,492.75 | 30,581,500 |
| 2025-02-03 | 1,565.00 | 1,570.00 | 1,440.00 | 1,450.00 | 1,442.99 | 49,059,200 |
| 2025-01-31 | 1,580.00 | 1,590.00 | 1,550.00 | 1,565.00 | 1,557.43 | 30,700,300 |
| 2025-01-30 | 1,600.00 | 1,600.00 | 1,505.00 | 1,580.00 | 1,572.36 | 37,573,300 |
| 2025-01-24 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,592.26 | 18,350,000 |
| 2025-01-23 | 1,645.00 | 1,645.00 | 1,575.00 | 1,605.00 | 1,597.24 | 45,526,800 |
| 2025-01-22 | 1,660.00 | 1,675.00 | 1,575.00 | 1,650.00 | 1,642.02 | 60,607,400 |
| 2025-01-21 | 1,705.00 | 1,730.00 | 1,635.00 | 1,650.00 | 1,642.02 | 45,378,800 |
| 2025-01-20 | 1,625.00 | 1,710.00 | 1,620.00 | 1,700.00 | 1,691.78 | 44,504,100 |
| 2025-01-17 | 1,615.00 | 1,640.00 | 1,585.00 | 1,610.00 | 1,602.21 | 43,288,900 |
| 2025-01-16 | 1,615.00 | 1,640.00 | 1,575.00 | 1,600.00 | 1,592.26 | 37,496,700 |
| 2025-01-15 | 1,635.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,602.21 | 34,108,700 |
| 2025-01-14 | 1,500.00 | 1,685.00 | 1,455.00 | 1,635.00 | 1,627.09 | 120,800,000 |
| 2025-01-13 | 1,420.00 | 1,485.00 | 1,400.00 | 1,475.00 | 1,467.87 | 61,730,500 |
| 2025-01-10 | 1,350.00 | 1,425.00 | 1,350.00 | 1,410.00 | 1,403.18 | 63,976,000 |
| 2025-01-09 | 1,370.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,333.52 | 110,433,500 |
| 2025-01-08 | 1,520.00 | 1,525.00 | 1,360.00 | 1,360.00 | 1,353.42 | 146,043,100 |
| 2025-01-07 | 1,550.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,502.70 | 31,914,800 |
| 2025-01-06 | 1,600.00 | 1,610.00 | 1,510.00 | 1,550.00 | 1,542.50 | 56,990,600 |
| 2025-01-03 | 1,595.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,592.26 | 39,686,300 |
| 2025-01-02 | 1,645.00 | 1,650.00 | 1,580.00 | 1,595.00 | 1,587.29 | 29,809,400 |
| 2024-12-30 | 1,580.00 | 1,700.00 | 1,580.00 | 1,615.00 | 1,607.19 | 57,612,000 |
| 2024-12-27 | 1,595.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,562.41 | 22,100,600 |
| 2024-12-24 | 1,630.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,572.36 | 25,105,600 |
| 2024-12-23 | 1,610.00 | 1,675.00 | 1,585.00 | 1,630.00 | 1,622.12 | 34,367,200 |
| 2024-12-20 | 1,600.00 | 1,640.00 | 1,565.00 | 1,595.00 | 1,587.29 | 114,622,700 |
| 2024-12-19 | 1,700.00 | 1,700.00 | 1,550.00 | 1,615.00 | 1,607.19 | 83,025,800 |
| 2024-12-18 | 1,845.00 | 1,870.00 | 1,760.00 | 1,760.00 | 1,751.49 | 22,409,900 |
| 2024-12-17 | 1,900.00 | 1,920.00 | 1,825.00 | 1,840.00 | 1,831.10 | 25,578,900 |
| 2024-12-16 | 1,925.00 | 1,955.00 | 1,900.00 | 1,900.00 | 1,890.81 | 15,714,700 |
| 2024-12-13 | 1,945.00 | 1,980.00 | 1,925.00 | 1,925.00 | 1,915.69 | 32,128,000 |
| 2024-12-12 | 1,985.00 | 1,985.00 | 1,930.00 | 1,945.00 | 1,935.59 | 20,362,700 |
| 2024-12-11 | 2,000.00 | 2,030.00 | 1,970.00 | 1,985.00 | 1,975.40 | 22,745,400 |
| 2024-12-10 | 1,930.00 | 2,030.00 | 1,930.00 | 1,990.00 | 1,980.38 | 47,741,600 |
| 2024-12-09 | 1,910.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,910.71 | 22,814,000 |
| 2024-12-06 | 1,930.00 | 1,935.00 | 1,900.00 | 1,910.00 | 1,900.76 | 14,853,400 |
| 2024-12-05 | 1,945.00 | 1,945.00 | 1,905.00 | 1,920.00 | 1,910.71 | 14,573,800 |
| 2024-12-04 | 1,865.00 | 1,940.00 | 1,850.00 | 1,930.00 | 1,920.67 | 37,877,700 |
| 2024-12-03 | 1,850.00 | 1,875.00 | 1,840.00 | 1,860.00 | 1,851.00 | 22,197,200 |
| 2024-12-02 | 1,840.00 | 1,915.00 | 1,815.00 | 1,840.00 | 1,831.10 | 38,479,700 |
| 2024-11-29 | 1,930.00 | 1,935.00 | 1,830.00 | 1,840.00 | 1,831.10 | 67,876,100 |
| 2024-11-28 | 2,020.00 | 2,020.00 | 1,830.00 | 1,930.00 | 1,920.67 | 132,976,100 |
| 2024-11-26 | 2,030.00 | 2,030.00 | 1,995.00 | 2,000.00 | 1,990.33 | 28,688,500 |
| 2024-11-25 | 2,060.00 | 2,110.00 | 2,030.00 | 2,030.00 | 2,020.18 | 62,629,600 |
| 2024-11-22 | 2,070.00 | 2,100.00 | 2,030.00 | 2,050.00 | 2,040.08 | 32,153,800 |
| 2024-11-21 | 2,160.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,089.84 | 16,543,400 |
| 2024-11-20 | 2,100.00 | 2,160.00 | 2,070.00 | 2,150.00 | 2,139.60 | 32,909,800 |
| 2024-11-19 | 2,010.00 | 2,090.00 | 2,010.00 | 2,080.00 | 2,069.94 | 24,380,000 |
| 2024-11-18 | 2,090.00 | 2,110.00 | 1,995.00 | 2,010.00 | 2,000.28 | 42,430,800 |
| 2024-11-15 | 2,190.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,089.84 | 21,703,100 |
| 2024-11-14 | 2,240.00 | 2,260.00 | 2,180.00 | 2,180.00 | 2,169.46 | 25,957,500 |
| 2024-11-13 | 2,200.00 | 2,310.00 | 2,200.00 | 2,240.00 | 2,229.17 | 36,604,200 |
| 2024-11-12 | 2,210.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,169.46 | 20,876,500 |
| 2024-11-11 | 2,250.00 | 2,260.00 | 2,170.00 | 2,200.00 | 2,189.36 | 15,915,100 |
| 2024-11-08 | 2,300.00 | 2,320.00 | 2,240.00 | 2,240.00 | 2,229.17 | 14,230,500 |
| 2024-11-07 | 2,250.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,259.02 | 24,963,500 |
| 2024-11-06 | 2,300.00 | 2,360.00 | 2,270.00 | 2,270.00 | 2,259.02 | 24,748,900 |
| 2024-11-05 | 2,320.00 | 2,350.00 | 2,290.00 | 2,300.00 | 2,288.88 | 16,807,300 |
| 2024-11-04 | 2,350.00 | 2,360.00 | 2,290.00 | 2,320.00 | 2,308.78 | 17,542,800 |
| 2024-11-01 | 2,410.00 | 2,410.00 | 2,340.00 | 2,350.00 | 2,338.63 | 16,423,800 |
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.