PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia · Delayed Price · Currency is IDR 8,325.00
+100.00 (1.22%)
At close: Feb 27, 2026
IDX:EMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,150.00 | 8,450.00 | 8,100.00 | 8,325.00 | - | 1.22% | 18,448,600 |
| Feb 26, 2026 | 8,250.00 | 8,375.00 | 8,050.00 | 8,225.00 | 8,225.00 | -1.20% | 23,834,900 |
| Feb 25, 2026 | 8,400.00 | 8,500.00 | 8,250.00 | 8,325.00 | 8,325.00 | - | 14,237,900 |
| Feb 24, 2026 | 8,700.00 | 8,825.00 | 8,275.00 | 8,325.00 | 8,325.00 | -0.89% | 29,036,500 |
| Feb 23, 2026 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 8,400.00 | 6.33% | 39,353,300 |
| Feb 20, 2026 | 7,800.00 | 8,000.00 | 7,725.00 | 7,900.00 | 7,900.00 | 1.28% | 15,433,700 |
| Feb 19, 2026 | 7,825.00 | 8,275.00 | 7,725.00 | 7,800.00 | 7,800.00 | 1.30% | 30,526,300 |
| Feb 18, 2026 | 7,275.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 5.48% | 36,849,200 |
| Feb 13, 2026 | 7,125.00 | 7,475.00 | 7,050.00 | 7,300.00 | 7,300.00 | 0.34% | 18,957,400 |
| Feb 12, 2026 | 7,125.00 | 7,350.00 | 7,075.00 | 7,275.00 | 7,275.00 | 2.46% | 22,286,900 |
| Feb 11, 2026 | 7,325.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | -2.74% | 41,490,400 |
| Feb 10, 2026 | 7,450.00 | 7,950.00 | 7,175.00 | 7,300.00 | 7,300.00 | -2.67% | 50,872,800 |
| Feb 9, 2026 | 6,650.00 | 7,700.00 | 6,575.00 | 7,500.00 | 7,500.00 | 15.38% | 67,876,000 |
| Feb 6, 2026 | 6,300.00 | 6,575.00 | 6,200.00 | 6,500.00 | 6,500.00 | -1.52% | 17,924,900 |
| Feb 5, 2026 | 6,725.00 | 6,725.00 | 6,300.00 | 6,600.00 | 6,600.00 | -2.22% | 26,209,800 |
| Feb 4, 2026 | 6,600.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 3.85% | 30,605,300 |
| Feb 3, 2026 | 6,350.00 | 6,650.00 | 5,775.00 | 6,500.00 | 6,500.00 | 10.17% | 40,328,700 |
| Feb 2, 2026 | 5,900.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,900.00 | -9.92% | 64,335,200 |
| Jan 30, 2026 | 6,800.00 | 6,925.00 | 6,350.00 | 6,550.00 | 6,550.00 | -4.03% | 45,481,300 |
| Jan 29, 2026 | 7,275.00 | 7,325.00 | 5,950.00 | 6,825.00 | 6,825.00 | -2.50% | 107,969,600 |
| Jan 28, 2026 | 6,900.00 | 7,250.00 | 6,600.00 | 7,000.00 | 7,000.00 | - | 74,821,300 |
| Jan 27, 2026 | 7,350.00 | 7,400.00 | 6,950.00 | 7,000.00 | 7,000.00 | -4.11% | 42,252,000 |
| Jan 26, 2026 | 6,550.00 | 7,350.00 | 6,425.00 | 7,300.00 | 7,300.00 | 18.22% | 96,842,000 |
| Jan 23, 2026 | 6,350.00 | 6,400.00 | 6,000.00 | 6,175.00 | 6,175.00 | 3.78% | 43,744,100 |
| Jan 22, 2026 | 6,200.00 | 6,300.00 | 5,850.00 | 5,950.00 | 5,950.00 | -6.30% | 52,814,400 |
| Jan 21, 2026 | 6,575.00 | 6,800.00 | 6,150.00 | 6,350.00 | 6,350.00 | -2.31% | 54,364,900 |
| Jan 20, 2026 | 5,500.00 | 6,600.00 | 5,400.00 | 6,500.00 | 6,500.00 | 18.18% | 68,485,200 |
| Jan 19, 2026 | 5,750.00 | 5,825.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.08% | 21,532,500 |
| Jan 15, 2026 | 5,825.00 | 5,875.00 | 5,500.00 | 5,675.00 | 5,675.00 | -2.16% | 19,347,500 |
| Jan 14, 2026 | 5,650.00 | 6,075.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.11% | 32,715,800 |
| Jan 13, 2026 | 5,500.00 | 5,650.00 | 5,350.00 | 5,625.00 | 5,625.00 | 4.17% | 21,840,300 |
| Jan 12, 2026 | 5,550.00 | 5,650.00 | 5,225.00 | 5,400.00 | 5,400.00 | 0.93% | 26,048,600 |
| Jan 9, 2026 | 5,025.00 | 5,425.00 | 5,025.00 | 5,350.00 | 5,350.00 | 6.47% | 15,599,200 |
| Jan 8, 2026 | 5,450.00 | 5,475.00 | 5,000.00 | 5,025.00 | 5,025.00 | -7.80% | 31,619,700 |
| Jan 7, 2026 | 5,625.00 | 5,850.00 | 5,425.00 | 5,450.00 | 5,450.00 | -3.11% | 25,156,500 |
| Jan 6, 2026 | 5,675.00 | 5,700.00 | 5,525.00 | 5,625.00 | 5,625.00 | - | 13,636,100 |
| Jan 5, 2026 | 5,800.00 | 5,875.00 | 5,425.00 | 5,625.00 | 5,625.00 | - | 19,227,900 |
| Jan 2, 2026 | 5,550.00 | 5,800.00 | 5,400.00 | 5,625.00 | 5,625.00 | 1.35% | 9,228,900 |
| Dec 30, 2025 | 5,450.00 | 5,600.00 | 5,275.00 | 5,550.00 | 5,550.00 | -1.33% | 18,284,700 |
| Dec 29, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.90% | 14,165,900 |
| Dec 24, 2025 | 5,650.00 | 5,775.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.45% | 15,022,400 |
| Dec 23, 2025 | 5,850.00 | 5,925.00 | 5,350.00 | 5,550.00 | 5,550.00 | -0.89% | 37,756,000 |
| Dec 22, 2025 | 5,300.00 | 5,900.00 | 5,300.00 | 5,600.00 | 5,600.00 | 6.67% | 45,029,300 |
| Dec 19, 2025 | 5,550.00 | 5,575.00 | 5,125.00 | 5,250.00 | 5,250.00 | -4.55% | 16,934,200 |
| Dec 18, 2025 | 5,600.00 | 5,675.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.92% | 15,746,700 |
| Dec 17, 2025 | 5,400.00 | 5,725.00 | 5,375.00 | 5,450.00 | 5,450.00 | 1.87% | 25,746,400 |
| Dec 16, 2025 | 5,450.00 | 5,500.00 | 5,100.00 | 5,350.00 | 5,350.00 | -1.83% | 40,421,200 |
| Dec 15, 2025 | 5,025.00 | 6,100.00 | 4,930.00 | 5,450.00 | 5,450.00 | 10.77% | 118,837,200 |
| Dec 12, 2025 | 4,570.00 | 4,970.00 | 4,510.00 | 4,920.00 | 4,920.00 | 9.33% | 57,439,800 |
| Dec 11, 2025 | 4,500.00 | 4,790.00 | 4,350.00 | 4,500.00 | 4,500.00 | 1.12% | 87,295,200 |