Skip to main content
logo
PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,710.00
-40.00 (-1.07%)
Nov 20, 2025, 2:10 PM WIB

IDX:EMAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,720.003,750.003,680.003,730.00--0.53%7,396,100
Nov 19, 20253,780.003,800.003,750.003,750.003,750.00-0.79%7,659,800
Nov 18, 20253,830.003,830.003,720.003,780.003,780.00-1.31%11,233,400
Nov 17, 20253,970.004,000.003,830.003,830.003,830.00-3.53%21,542,400
Nov 14, 20254,020.004,030.003,960.003,970.003,970.00-1.49%11,915,800
Nov 13, 20254,050.004,070.004,010.004,030.004,030.000.50%9,317,800
Nov 12, 20254,090.004,110.004,000.004,010.004,010.00-1.72%13,274,900
Nov 11, 20254,110.004,160.004,040.004,080.004,080.00-0.49%16,906,300
Nov 10, 20254,090.004,200.004,080.004,100.004,100.000.74%19,797,900
Nov 7, 20254,100.004,130.004,060.004,070.004,070.00-0.73%4,761,700
Nov 6, 20254,090.004,120.004,040.004,100.004,100.000.24%6,824,700
Nov 5, 20254,030.004,090.003,960.004,090.004,090.001.24%17,325,100
Nov 4, 20254,100.004,130.004,040.004,040.004,040.00-1.46%8,508,000
Nov 3, 20254,100.004,120.004,070.004,100.004,100.000.24%7,981,000
Oct 31, 20254,150.004,190.004,080.004,090.004,090.00-0.49%11,213,400
Oct 30, 20254,100.004,190.004,100.004,110.004,110.00-1.20%17,235,800
Oct 29, 20254,100.004,220.004,070.004,160.004,160.001.46%26,192,900
Oct 28, 20254,150.004,290.004,050.004,100.004,100.00-1.20%20,595,200
Oct 27, 20254,300.004,330.004,070.004,150.004,150.00-3.49%29,226,300
Oct 24, 20254,350.004,450.004,270.004,300.004,300.00-24,700,100
Oct 23, 20254,140.004,410.004,060.004,300.004,300.003.86%37,079,100
Oct 22, 20254,100.004,200.004,000.004,140.004,140.00-4.61%35,145,400
Oct 21, 20254,680.004,690.004,310.004,340.004,340.00-5.45%47,499,300
Oct 20, 20254,740.004,740.004,430.004,590.004,590.00-4.97%68,802,500
Oct 17, 20254,650.004,950.004,590.004,830.004,830.006.86%133,775,100
Oct 16, 20254,430.004,630.004,400.004,520.004,520.002.73%73,950,300
Oct 15, 20254,370.004,450.004,310.004,400.004,400.002.09%42,478,200
Oct 14, 20254,500.004,570.004,150.004,310.004,310.00-1.82%75,361,700
Oct 13, 20254,210.004,480.004,200.004,390.004,390.002.57%65,596,300
Oct 10, 20254,250.004,340.004,180.004,280.004,280.00-0.70%36,153,600
Oct 9, 20254,480.004,490.004,100.004,310.004,310.00-3.36%62,996,600
Oct 8, 20254,420.004,490.003,900.004,460.004,460.002.53%73,191,600
Oct 7, 20254,540.004,600.004,330.004,350.004,350.00-4.19%49,993,800
Oct 6, 20254,690.004,700.004,300.004,540.004,540.00-112,633,000
Oct 3, 20254,660.004,780.004,380.004,540.004,540.00-2.58%76,610,500
Oct 2, 20254,010.004,950.004,010.004,660.004,660.0016.50%370,782,400
Oct 1, 20253,680.004,080.003,640.004,000.004,000.009.89%155,114,100
Sep 30, 20253,660.003,760.003,560.003,640.003,640.00-69,088,000
Sep 29, 20253,350.003,720.003,340.003,640.003,640.008.33%140,413,600
Sep 26, 20253,360.003,480.003,260.003,360.003,360.001.82%83,884,800
Sep 25, 20253,550.003,550.003,100.003,300.003,300.00-9.34%444,063,500
Sep 24, 20254,500.004,500.003,590.003,640.003,640.001.11%736,489,700