PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia · Delayed Price · Currency is IDR 8,475.00
-325.00 (-3.69%)
Sep 2, 2026, 11:59 AM WIB
IDX:EMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8,450.00 | 8,575.00 | 8,250.00 | 8,500.00 | - | -3.41% | 15,269,300 |
| Sep 1, 2026 | 9,300.00 | 9,525.00 | 8,650.00 | 8,800.00 | 8,800.00 | -8.33% | 35,124,800 |
| Aug 31, 2026 | 9,125.00 | 9,700.00 | 8,900.00 | 9,600.00 | 9,600.00 | 3.23% | 84,672,100 |
| Aug 28, 2026 | 9,000.00 | 9,400.00 | 8,850.00 | 9,300.00 | 9,300.00 | 1.92% | 39,335,300 |
| Aug 27, 2026 | 9,100.00 | 9,150.00 | 8,800.00 | 9,125.00 | 9,125.00 | - | 20,530,600 |
| Aug 26, 2026 | 8,725.00 | 9,175.00 | 8,550.00 | 9,125.00 | 9,125.00 | 4.58% | 48,283,300 |
| Aug 24, 2026 | 7,900.00 | 8,725.00 | 7,875.00 | 8,725.00 | 8,725.00 | 10.44% | 61,653,600 |
| Aug 21, 2026 | 7,950.00 | 7,950.00 | 7,725.00 | 7,900.00 | 7,900.00 | - | 15,432,200 |
| Aug 20, 2026 | 8,025.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2.60% | 23,416,500 |
| Aug 19, 2026 | 7,775.00 | 7,775.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 9,732,400 |
| Aug 18, 2026 | 7,600.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 3.31% | 23,218,400 |
| Aug 14, 2026 | 7,500.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.66% | 12,170,300 |
| Aug 13, 2026 | 7,700.00 | 7,725.00 | 7,450.00 | 7,600.00 | 7,600.00 | -0.98% | 8,529,000 |
| Aug 12, 2026 | 7,650.00 | 7,725.00 | 7,500.00 | 7,675.00 | 7,675.00 | 0.33% | 19,740,300 |
| Aug 11, 2026 | 7,675.00 | 7,825.00 | 7,475.00 | 7,650.00 | 7,650.00 | 0.33% | 20,215,300 |
| Aug 10, 2026 | 7,600.00 | 7,800.00 | 7,575.00 | 7,625.00 | 7,625.00 | 2.01% | 23,245,900 |
| Aug 7, 2026 | 7,550.00 | 7,550.00 | 7,375.00 | 7,475.00 | 7,475.00 | -1.32% | 17,110,000 |
| Aug 6, 2026 | 7,600.00 | 7,750.00 | 7,375.00 | 7,575.00 | 7,575.00 | 2.36% | 35,457,400 |
| Aug 5, 2026 | 6,975.00 | 7,475.00 | 6,925.00 | 7,400.00 | 7,400.00 | 8.03% | 30,061,800 |
| Aug 4, 2026 | 6,750.00 | 6,950.00 | 6,650.00 | 6,850.00 | 6,850.00 | 1.86% | 22,234,700 |
| Aug 3, 2026 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 1.89% | 19,699,800 |
| Jul 31, 2026 | 6,400.00 | 6,675.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4.76% | 40,154,100 |
| Jul 30, 2026 | 6,250.00 | 6,400.00 | 6,175.00 | 6,300.00 | 6,300.00 | 1.61% | 22,258,200 |
| Jul 29, 2026 | 6,150.00 | 6,325.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.22% | 22,674,200 |
| Jul 28, 2026 | 6,150.00 | 6,375.00 | 6,100.00 | 6,125.00 | 6,125.00 | -0.41% | 23,009,100 |
| Jul 27, 2026 | 6,200.00 | 6,250.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.40% | 22,546,300 |
| Jul 24, 2026 | 5,950.00 | 6,325.00 | 5,950.00 | 6,175.00 | 6,175.00 | 1.23% | 33,947,700 |
| Jul 23, 2026 | 5,800.00 | 6,325.00 | 5,775.00 | 6,100.00 | 6,100.00 | 4.72% | 45,425,900 |
| Jul 22, 2026 | 5,825.00 | 5,950.00 | 5,725.00 | 5,825.00 | 5,825.00 | 1.75% | 22,668,400 |
| Jul 21, 2026 | 5,725.00 | 5,900.00 | 5,675.00 | 5,725.00 | 5,725.00 | - | 12,628,100 |
| Jul 20, 2026 | 5,750.00 | 6,000.00 | 5,700.00 | 5,725.00 | 5,725.00 | - | 16,820,300 |
| Jul 17, 2026 | 5,725.00 | 5,825.00 | 5,600.00 | 5,725.00 | 5,725.00 | - | 5,574,400 |
| Jul 16, 2026 | 5,750.00 | 5,800.00 | 5,650.00 | 5,725.00 | 5,725.00 | - | 8,010,600 |
| Jul 15, 2026 | 5,800.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,725.00 | - | 14,532,400 |
| Jul 14, 2026 | 5,700.00 | 5,775.00 | 5,625.00 | 5,725.00 | 5,725.00 | - | 14,810,900 |
| Jul 13, 2026 | 5,600.00 | 5,800.00 | 5,575.00 | 5,725.00 | 5,725.00 | 2.69% | 9,840,200 |
| Jul 10, 2026 | 5,625.00 | 5,650.00 | 5,550.00 | 5,575.00 | 5,575.00 | 0.45% | 4,156,100 |
| Jul 9, 2026 | 5,550.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 6,105,600 |
| Jul 8, 2026 | 5,625.00 | 5,675.00 | 5,475.00 | 5,550.00 | 5,550.00 | -2.63% | 8,246,800 |
| Jul 7, 2026 | 5,825.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | -1.30% | 8,686,500 |
| Jul 6, 2026 | 6,025.00 | 6,100.00 | 5,775.00 | 5,775.00 | 5,775.00 | -2.53% | 8,166,700 |
| Jul 3, 2026 | 5,900.00 | 6,125.00 | 5,775.00 | 5,925.00 | 5,925.00 | 4.87% | 29,278,000 |
| Jul 2, 2026 | 5,725.00 | 5,850.00 | 5,625.00 | 5,650.00 | 5,650.00 | 0.89% | 10,760,400 |
| Jul 1, 2026 | 5,600.00 | 5,750.00 | 5,300.00 | 5,600.00 | 5,600.00 | - | 9,128,100 |
| Jun 30, 2026 | 6,025.00 | 6,025.00 | 5,500.00 | 5,600.00 | 5,600.00 | -8.57% | 23,800,200 |
| Jun 29, 2026 | 6,175.00 | 6,450.00 | 6,000.00 | 6,125.00 | 6,125.00 | - | 15,455,000 |
| Jun 26, 2026 | 6,900.00 | 6,900.00 | 6,050.00 | 6,125.00 | 6,125.00 | -13.12% | 59,524,200 |
| Jun 25, 2026 | 6,750.00 | 7,125.00 | 6,750.00 | 7,050.00 | 7,050.00 | 3.30% | 18,695,300 |
| Jun 24, 2026 | 6,950.00 | 7,050.00 | 6,700.00 | 6,825.00 | 6,825.00 | -1.09% | 17,582,900 |
| Jun 23, 2026 | 7,000.00 | 7,075.00 | 6,825.00 | 6,900.00 | 6,900.00 | -1.43% | 14,228,500 |