PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia · Delayed Price · Currency is IDR 5,450.00
-375.00 (-6.44%)
Oct 30, 2026, 4:14 PM WIB
IDX:EMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,550.00 | 5,725.00 | 5,450.00 | 5,450.00 | 5,450.00 | -6.44% | 13,356,500 |
| Oct 29, 2026 | 6,275.00 | 6,300.00 | 5,800.00 | 5,825.00 | 5,825.00 | -5.28% | 10,594,400 |
| Oct 28, 2026 | 6,225.00 | 6,225.00 | 6,025.00 | 6,150.00 | 6,150.00 | -0.81% | 8,226,000 |
| Oct 27, 2026 | 6,400.00 | 6,525.00 | 6,075.00 | 6,200.00 | 6,200.00 | -3.13% | 20,166,100 |
| Oct 26, 2026 | 6,600.00 | 6,675.00 | 6,300.00 | 6,400.00 | 6,400.00 | -4.12% | 9,971,200 |
| Oct 23, 2026 | 6,325.00 | 6,850.00 | 6,300.00 | 6,675.00 | 6,675.00 | 3.89% | 16,166,300 |
| Oct 22, 2026 | 6,400.00 | 6,575.00 | 6,225.00 | 6,425.00 | 6,425.00 | -0.77% | 11,172,200 |
| Oct 21, 2026 | 6,875.00 | 6,875.00 | 6,450.00 | 6,475.00 | 6,475.00 | -5.47% | 44,949,200 |
| Oct 20, 2026 | 6,550.00 | 6,850.00 | 6,450.00 | 6,850.00 | 6,850.00 | 3.40% | 13,327,800 |
| Oct 19, 2026 | 6,575.00 | 6,850.00 | 6,575.00 | 6,625.00 | 6,625.00 | -6.03% | 21,318,400 |
| Oct 16, 2026 | 6,550.00 | 7,225.00 | 6,550.00 | 7,050.00 | 7,050.00 | -8.44% | 36,964,600 |
| Oct 15, 2026 | 7,825.00 | 7,925.00 | 7,625.00 | 7,700.00 | 7,700.00 | -2.53% | 9,928,600 |
| Oct 14, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.77% | 6,239,800 |
| Oct 13, 2026 | 7,925.00 | 8,150.00 | 7,800.00 | 8,125.00 | 8,125.00 | 2.20% | 7,587,200 |
| Oct 12, 2026 | 8,225.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | -1.85% | 9,953,700 |
| Oct 9, 2026 | 7,725.00 | 8,150.00 | 7,675.00 | 8,100.00 | 8,100.00 | 5.19% | 11,606,500 |
| Oct 8, 2026 | 7,650.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 0.65% | 6,894,600 |
| Oct 7, 2026 | 7,750.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.65% | 5,609,200 |
| Oct 6, 2026 | 7,800.00 | 7,825.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.28% | 7,768,600 |
| Oct 5, 2026 | 7,700.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 6,821,500 |
| Oct 2, 2026 | 7,625.00 | 7,750.00 | 7,575.00 | 7,700.00 | 7,700.00 | 0.65% | 7,277,000 |
| Oct 1, 2026 | 7,775.00 | 7,775.00 | 7,575.00 | 7,650.00 | 7,650.00 | -0.97% | 6,752,400 |
| Sep 30, 2026 | 7,600.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,725.00 | 2.32% | 9,594,400 |
| Sep 29, 2026 | 7,425.00 | 7,625.00 | 7,300.00 | 7,550.00 | 7,550.00 | 0.67% | 15,351,900 |
| Sep 28, 2026 | 7,575.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,500.00 | -1.64% | 9,778,000 |
| Sep 25, 2026 | 7,600.00 | 7,725.00 | 7,525.00 | 7,625.00 | 7,625.00 | 0.99% | 5,827,100 |
| Sep 24, 2026 | 7,750.00 | 7,775.00 | 7,525.00 | 7,550.00 | 7,550.00 | -3.21% | 9,414,900 |
| Sep 23, 2026 | 7,600.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 8,371,100 |
| Sep 22, 2026 | 7,600.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,600.00 | - | 7,648,200 |
| Sep 21, 2026 | 7,750.00 | 7,800.00 | 7,525.00 | 7,600.00 | 7,600.00 | -0.65% | 9,322,300 |
| Sep 18, 2026 | 7,650.00 | 7,700.00 | 7,475.00 | 7,650.00 | 7,650.00 | 0.66% | 42,896,500 |
| Sep 17, 2026 | 7,475.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | 1.67% | 10,803,400 |
| Sep 16, 2026 | 7,525.00 | 7,650.00 | 7,475.00 | 7,475.00 | 7,475.00 | -1.64% | 13,790,800 |
| Sep 15, 2026 | 7,775.00 | 7,825.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 15,560,600 |
| Sep 14, 2026 | 7,900.00 | 8,000.00 | 7,475.00 | 7,700.00 | 7,700.00 | -12.00% | 85,320,100 |
| Sep 11, 2026 | 8,475.00 | 9,000.00 | 8,375.00 | 8,750.00 | 8,750.00 | 1.74% | 21,268,700 |
| Sep 10, 2026 | 8,700.00 | 8,750.00 | 8,525.00 | 8,600.00 | 8,600.00 | - | 14,764,400 |
| Sep 9, 2026 | 8,500.00 | 8,775.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 15,269,900 |
| Sep 8, 2026 | 8,475.00 | 8,600.00 | 8,375.00 | 8,500.00 | 8,500.00 | 0.89% | 15,153,100 |
| Sep 7, 2026 | 8,675.00 | 8,700.00 | 8,375.00 | 8,425.00 | 8,425.00 | -2.88% | 12,694,600 |
| Sep 4, 2026 | 8,600.00 | 8,725.00 | 8,500.00 | 8,675.00 | 8,675.00 | 2.06% | 13,998,400 |
| Sep 3, 2026 | 8,700.00 | 8,800.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 13,279,500 |
| Sep 2, 2026 | 8,450.00 | 8,650.00 | 8,250.00 | 8,500.00 | 8,500.00 | -3.41% | 29,608,800 |
| 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 |