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
2025-11-112,550.002,570.002,470.002,500.002,487.9182,735,200
2025-11-102,450.002,510.002,400.002,500.002,487.9166,039,800
2025-11-072,430.002,450.002,400.002,420.002,408.3022,585,400
2025-11-062,430.002,470.002,370.002,430.002,418.2547,912,200
2025-11-052,400.002,430.002,320.002,430.002,418.2534,457,700
2025-11-042,420.002,450.002,380.002,420.002,408.3041,737,400
2025-11-032,460.002,470.002,390.002,420.002,408.3031,397,600
2025-10-312,520.002,520.002,420.002,440.002,428.2050,322,700
2025-10-302,450.002,500.002,400.002,500.002,487.9189,136,100
2025-10-292,200.002,460.002,200.002,460.002,448.10237,569,000
2025-10-282,250.002,270.002,150.002,170.002,159.5065,667,000
2025-10-272,220.002,250.002,100.002,250.002,239.1252,975,100
2025-10-242,240.002,260.002,220.002,220.002,209.2623,547,100
2025-10-232,300.002,300.002,210.002,230.002,219.2141,646,300
← NewerPage 5 of 5 · 254 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.