Skip to main content
logo
PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,830.00
+310.00 (6.86%)
Oct 17, 2025, 4:14 PM WIB

IDX:EMAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%73,950,400
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%65,597,300
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
Sep 23, 20253,600.003,600.003,600.003,600.003,600.00-736,489,700
Sep 22, 20253,600.003,600.003,600.003,600.003,600.0025.00%29,624,900
Sep 19, 20252,880.002,880.002,880.002,880.002,880.00--