Merdeka Copper Gold PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 3,297.53 | 3,414.60 | 3,219.48 | 3,414.60 | 3,398.09 | 115,241,966 |
| 2021-11-15 | 3,356.07 | 3,385.34 | 3,258.51 | 3,317.04 | 3,301.00 | 50,724,312 |
| 2021-11-12 | 3,229.24 | 3,453.63 | 3,229.24 | 3,346.31 | 3,330.13 | 106,669,509 |
| 2021-11-11 | 3,229.24 | 3,248.75 | 3,131.68 | 3,199.97 | 3,184.49 | 43,469,606 |
| 2021-11-10 | 3,170.70 | 3,248.75 | 3,160.95 | 3,199.97 | 3,184.49 | 78,394,225 |
| 2021-11-09 | 3,073.14 | 3,209.73 | 3,073.14 | 3,170.70 | 3,155.37 | 105,352,987 |
| 2021-11-08 | 3,053.63 | 3,102.41 | 3,024.36 | 3,053.63 | 3,038.86 | 73,455,527 |
| 2021-11-05 | 3,004.85 | 3,073.14 | 2,995.10 | 3,014.61 | 3,000.03 | 38,715,614 |
| 2021-11-04 | 3,092.66 | 3,102.41 | 3,014.61 | 3,034.12 | 3,019.44 | 45,441,108 |
| 2021-11-03 | 3,034.12 | 3,063.39 | 2,965.83 | 3,053.63 | 3,038.86 | 44,964,377 |
| 2021-11-02 | 3,063.39 | 3,131.68 | 2,975.58 | 3,024.36 | 3,009.74 | 64,039,999 |
| 2021-11-01 | 3,082.90 | 3,121.92 | 3,014.61 | 3,024.36 | 3,009.74 | 39,704,441 |
| 2021-10-29 | 3,043.88 | 3,121.92 | 3,034.12 | 3,082.90 | 3,067.99 | 46,058,369 |
| 2021-10-28 | 3,160.95 | 3,170.70 | 2,995.10 | 3,043.88 | 3,029.15 | 49,909,533 |
| 2021-10-27 | 3,102.41 | 3,219.48 | 3,082.90 | 3,160.95 | 3,145.66 | 77,248,470 |
| 2021-10-26 | 3,170.70 | 3,190.22 | 3,063.39 | 3,112.17 | 3,097.12 | 50,352,849 |
| 2021-10-25 | 3,170.70 | 3,258.51 | 3,112.17 | 3,141.44 | 3,126.24 | 67,727,469 |
← NewerPage 21 of 21 · 1,217 trading days
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.