See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← MDKA.JK stock page

Merdeka Copper Gold PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-083,200.003,240.002,720.002,780.002,766.55306,091,600
2026-05-073,160.003,250.003,140.003,200.003,184.5287,770,200
2026-05-063,100.003,160.003,070.003,110.003,094.9642,688,000
2026-05-053,200.003,200.003,070.003,100.003,085.0133,994,900
2026-05-043,230.003,270.003,170.003,200.003,184.5229,676,400
2026-05-013,230.003,230.003,230.003,230.003,214.380
2026-04-303,430.003,440.003,150.003,230.003,214.3854,140,100
2026-04-293,430.003,440.003,360.003,400.003,383.5621,530,600
2026-04-283,480.003,490.003,400.003,420.003,403.4626,659,900
2026-04-273,390.003,480.003,380.003,470.003,453.2236,621,100
2026-04-243,370.003,380.003,260.003,380.003,363.6536,081,500
← NewerPage 3 of 3 · 131 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.