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
2026-10-192,260.002,260.002,260.002,260.002,260.008,147,600
2026-10-162,430.002,430.002,430.002,430.002,430.0025,092,800
2026-10-152,870.002,870.002,810.002,850.002,850.0023,250,000
2026-10-142,900.002,920.002,860.002,900.002,900.0013,915,200
2026-10-132,850.002,910.002,800.002,900.002,900.0021,656,300
2026-10-122,970.002,990.002,840.002,870.002,870.0023,798,100
2026-10-092,890.002,950.002,870.002,940.002,940.0010,961,900
2026-10-082,920.002,980.002,870.002,890.002,890.0015,232,700
2026-10-073,000.003,000.002,910.002,920.002,920.0010,563,400
2026-10-062,930.002,980.002,900.002,970.002,970.0013,585,700
2026-10-052,870.002,950.002,850.002,920.002,920.0034,736,500
2026-10-022,820.002,870.002,800.002,850.002,850.0017,296,400
2026-10-012,880.002,930.002,790.002,820.002,820.0037,667,000
2026-09-302,930.002,950.002,870.002,880.002,880.0042,233,700
2026-09-292,900.003,000.002,790.002,920.002,920.0048,075,500
2026-09-283,050.003,090.002,920.002,920.002,920.0039,332,000
2026-09-253,090.003,110.003,050.003,070.003,070.0032,306,800
2026-09-243,080.003,140.003,000.003,060.003,060.0047,618,100
2026-09-232,890.003,130.002,870.003,080.003,080.00112,340,100
2026-09-222,890.002,910.002,820.002,830.002,830.0029,684,300
2026-09-212,910.002,930.002,850.002,870.002,870.0027,317,100
Page 1 of 1 · 21 trading days

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.