Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MDKA.JK stock page

Merdeka Copper Gold PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-312,390.002,420.002,360.002,420.002,408.3019,142,600
2024-10-302,360.002,430.002,340.002,390.002,378.4419,539,300
2024-10-292,440.002,440.002,350.002,360.002,348.5923,866,800
2024-10-282,450.002,460.002,370.002,420.002,408.3029,697,400
2024-10-252,540.002,550.002,430.002,450.002,438.1527,081,900
2024-10-242,540.002,560.002,500.002,530.002,517.7622,078,700
2024-10-232,580.002,590.002,530.002,530.002,517.7633,445,200
2024-10-222,570.002,600.002,540.002,570.002,557.5735,377,100
2024-10-212,560.002,620.002,530.002,560.002,547.6275,466,500
2024-10-182,560.002,610.002,510.002,520.002,507.8157,490,000
2024-10-172,550.002,560.002,510.002,550.002,537.6734,898,300
2024-10-162,510.002,540.002,510.002,530.002,517.7616,913,300
2024-10-152,540.002,570.002,480.002,510.002,497.8626,959,700
2024-10-142,550.002,580.002,520.002,530.002,517.7623,442,200
2024-10-112,580.002,610.002,520.002,540.002,527.7117,625,800
2024-10-102,550.002,600.002,520.002,560.002,547.6219,552,300
2024-10-092,560.002,560.002,480.002,550.002,537.6749,995,200
2024-10-082,710.002,730.002,560.002,580.002,567.5262,959,100
2024-10-072,680.002,710.002,670.002,710.002,696.8929,215,800
2024-10-042,690.002,720.002,640.002,680.002,667.0428,299,500
2024-10-032,750.002,780.002,690.002,690.002,676.9932,867,500
2024-10-022,690.002,770.002,660.002,730.002,716.8062,785,900
2024-10-012,630.002,700.002,590.002,690.002,676.9983,189,100
2024-09-302,700.002,750.002,660.002,720.002,706.8456,088,200
2024-09-272,620.002,750.002,610.002,700.002,686.94112,032,500
2024-09-262,450.002,600.002,410.002,590.002,577.47118,884,500
2024-09-252,390.002,450.002,360.002,450.002,438.15128,909,500
2024-09-242,300.002,340.002,270.002,340.002,328.6852,162,400
2024-09-232,280.002,320.002,260.002,290.002,278.9233,977,500
2024-09-202,300.002,300.002,220.002,260.002,249.07231,983,300
2024-09-192,310.002,310.002,260.002,270.002,259.0229,457,900
2024-09-182,300.002,320.002,270.002,280.002,268.9723,113,200
2024-09-172,310.002,330.002,290.002,300.002,288.8832,593,700
2024-09-132,330.002,340.002,270.002,290.002,278.9233,679,300
2024-09-122,270.002,310.002,260.002,300.002,288.8830,178,600
2024-09-112,280.002,280.002,220.002,260.002,249.0727,750,300
2024-09-102,290.002,310.002,250.002,260.002,249.0722,169,300
2024-09-092,270.002,290.002,250.002,260.002,249.0720,567,000
2024-09-062,300.002,320.002,280.002,280.002,268.9719,224,400
2024-09-052,280.002,320.002,270.002,280.002,268.9720,811,100
2024-09-042,330.002,340.002,260.002,280.002,268.9741,173,700
2024-09-032,380.002,400.002,340.002,360.002,348.5916,317,400
2024-09-022,360.002,420.002,340.002,370.002,358.5423,011,000
2024-08-302,390.002,400.002,320.002,360.002,348.5963,683,400
2024-08-292,470.002,480.002,390.002,400.002,388.3936,349,800
2024-08-282,470.002,510.002,440.002,480.002,468.0143,699,800
2024-08-272,480.002,490.002,410.002,450.002,438.1532,454,100
2024-08-262,380.002,480.002,360.002,470.002,458.0570,365,600
2024-08-232,320.002,370.002,320.002,320.002,308.7820,623,900
2024-08-222,350.002,360.002,270.002,290.002,278.9227,196,900
2024-08-212,340.002,390.002,330.002,350.002,338.6326,261,600
2024-08-202,360.002,360.002,320.002,340.002,328.6827,666,300
2024-08-192,320.002,340.002,310.002,340.002,328.6818,567,900
2024-08-162,360.002,360.002,300.002,300.002,288.8824,193,600
2024-08-152,360.002,370.002,290.002,340.002,328.6826,538,100
2024-08-142,320.002,380.002,310.002,360.002,348.5920,877,100
2024-08-132,330.002,350.002,310.002,320.002,308.7816,883,900
2024-08-122,240.002,310.002,210.002,290.002,278.9245,896,300
2024-08-092,210.002,230.002,190.002,210.002,199.3119,318,400
2024-08-082,200.002,230.002,180.002,180.002,169.4620,325,800
← NewerPage 9 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.