Skip to main content
logo
PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,550.00
-75.00 (-1.33%)
At close: Dec 30, 2025

IDX:EMAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20255,450.005,600.005,275.005,550.005,550.00-1.33%18,284,700
Dec 29, 20255,700.005,750.005,600.005,625.005,625.000.90%14,165,900
Dec 24, 20255,650.005,775.005,575.005,575.005,575.000.45%15,022,400
Dec 23, 20255,850.005,925.005,350.005,550.005,550.00-0.89%37,756,000
Dec 22, 20255,300.005,900.005,300.005,600.005,600.006.67%45,029,300
Dec 19, 20255,550.005,575.005,125.005,250.005,250.00-4.55%16,934,200
Dec 18, 20255,600.005,675.005,350.005,500.005,500.000.92%15,746,700
Dec 17, 20255,400.005,725.005,375.005,450.005,450.001.87%25,746,400
Dec 16, 20255,450.005,500.005,100.005,350.005,350.00-1.83%40,421,200
Dec 15, 20255,025.006,100.004,930.005,450.005,450.0010.77%118,837,200
Dec 12, 20254,570.004,970.004,510.004,920.004,920.009.33%57,439,800
Dec 11, 20254,500.004,790.004,350.004,500.004,500.001.12%87,295,200
Dec 10, 20254,050.004,460.004,050.004,450.004,450.0010.97%76,314,000
Dec 9, 20253,800.004,040.003,800.004,010.004,010.005.80%35,849,300
Dec 8, 20253,650.003,840.003,650.003,790.003,790.003.84%14,630,500
Dec 5, 20253,620.003,650.003,610.003,650.003,650.001.11%3,272,100
Dec 4, 20253,660.003,660.003,570.003,610.003,610.00-1.37%7,711,000
Dec 3, 20253,710.003,730.003,660.003,660.003,660.00-1.35%9,694,400
Dec 2, 20253,740.003,760.003,710.003,710.003,710.00-0.80%5,780,100
Dec 1, 20253,750.003,770.003,680.003,740.003,740.000.27%11,999,700
Nov 28, 20253,760.003,860.003,710.003,730.003,730.00-0.53%15,294,700
Nov 27, 20253,710.003,770.003,710.003,750.003,750.001.35%8,780,500
Nov 26, 20253,690.003,770.003,690.003,700.003,700.000.27%17,821,600
Nov 25, 20253,680.003,790.003,670.003,690.003,690.000.54%15,103,400
Nov 24, 20253,700.003,750.003,670.003,670.003,670.00-0.81%12,071,600
Nov 21, 20253,690.003,750.003,670.003,700.003,700.00-10,465,200
Nov 20, 20253,720.003,750.003,680.003,700.003,700.00-1.33%13,677,500
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