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
2026-10-232,220.002,290.002,150.002,190.002,190.0079,601,600
2026-10-222,140.002,320.002,120.002,240.002,240.0066,912,900
2026-10-212,230.002,270.002,120.002,200.002,200.0063,831,400
2026-10-202,110.002,250.002,110.002,200.002,200.00204,391,300
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
Page 1 of 1 · 23 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.