PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia · Delayed Price · Currency is IDR 5,650.00
+50.00 (0.89%)
Jul 2, 2026, 4:14 PM WIB
IDX:EMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5,725.00 | 5,825.00 | 5,650.00 | 5,825.00 | - | 4.02% | 9,160,500 |
| 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 |
| Jun 22, 2026 | 7,475.00 | 7,475.00 | 6,925.00 | 7,000.00 | 7,000.00 | -4.44% | 23,075,400 |
| Jun 19, 2026 | 7,125.00 | 7,800.00 | 7,125.00 | 7,325.00 | 7,325.00 | 3.17% | 71,441,600 |
| Jun 18, 2026 | 7,000.00 | 7,300.00 | 6,825.00 | 7,100.00 | 7,100.00 | 1.43% | 28,933,500 |
| Jun 17, 2026 | 7,025.00 | 7,225.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 37,276,300 |
| Jun 15, 2026 | 7,200.00 | 7,275.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.36% | 35,599,200 |
| Jun 12, 2026 | 7,050.00 | 7,150.00 | 6,875.00 | 6,975.00 | 6,975.00 | 1.09% | 28,049,700 |
| Jun 11, 2026 | 6,900.00 | 7,025.00 | 6,600.00 | 6,900.00 | 6,900.00 | -2.82% | 43,977,600 |
| Jun 10, 2026 | 7,150.00 | 7,275.00 | 7,025.00 | 7,100.00 | 7,100.00 | -4.05% | 19,156,300 |
| Jun 9, 2026 | 7,025.00 | 7,450.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.96% | 26,187,100 |
| Jun 8, 2026 | 7,000.00 | 7,300.00 | 6,900.00 | 7,050.00 | 7,050.00 | -4.73% | 19,395,200 |
| Jun 5, 2026 | 7,450.00 | 7,750.00 | 7,250.00 | 7,400.00 | 7,400.00 | 1.37% | 17,041,400 |
| Jun 4, 2026 | 6,975.00 | 7,575.00 | 6,675.00 | 7,300.00 | 7,300.00 | 5.04% | 20,057,400 |
| Jun 3, 2026 | 7,350.00 | 7,475.00 | 6,575.00 | 6,950.00 | 6,950.00 | -7.33% | 32,704,400 |
| Jun 2, 2026 | 7,875.00 | 7,900.00 | 7,150.00 | 7,500.00 | 7,500.00 | -3.85% | 25,185,200 |
| May 29, 2026 | 7,700.00 | 8,050.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 19,942,200 |
| May 26, 2026 | 7,400.00 | 7,675.00 | 7,225.00 | 7,600.00 | 7,600.00 | 2.36% | 29,187,500 |
| May 25, 2026 | 7,300.00 | 7,775.00 | 7,125.00 | 7,425.00 | 7,425.00 | 1.71% | 30,140,100 |
| May 22, 2026 | 6,100.00 | 7,300.00 | 6,100.00 | 7,300.00 | 7,300.00 | 19.67% | 36,042,700 |
| May 21, 2026 | 6,900.00 | 6,975.00 | 5,975.00 | 6,100.00 | 6,100.00 | -10.62% | 25,531,300 |
| May 20, 2026 | 7,125.00 | 7,350.00 | 6,500.00 | 6,825.00 | 6,825.00 | -4.21% | 28,480,900 |
| May 19, 2026 | 7,900.00 | 7,900.00 | 7,000.00 | 7,125.00 | 7,125.00 | -9.81% | 18,477,400 |
| May 18, 2026 | 7,800.00 | 8,050.00 | 6,900.00 | 7,900.00 | 7,900.00 | - | 31,824,300 |
| May 13, 2026 | 7,800.00 | 8,075.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 9,380,200 |
| May 12, 2026 | 8,100.00 | 8,275.00 | 7,875.00 | 8,100.00 | 8,100.00 | 2.53% | 11,571,800 |
| May 11, 2026 | 7,725.00 | 8,400.00 | 7,325.00 | 7,900.00 | 7,900.00 | 2.27% | 19,508,600 |
| May 8, 2026 | 8,800.00 | 8,825.00 | 7,575.00 | 7,725.00 | 7,725.00 | -12.22% | 29,599,700 |
| May 7, 2026 | 9,000.00 | 9,050.00 | 8,650.00 | 8,800.00 | 8,800.00 | -0.28% | 12,717,700 |
| May 6, 2026 | 8,275.00 | 8,900.00 | 8,275.00 | 8,825.00 | 8,825.00 | 2.32% | 15,225,000 |
| May 5, 2026 | 8,900.00 | 8,950.00 | 8,600.00 | 8,625.00 | 8,625.00 | -3.09% | 10,406,600 |
| May 4, 2026 | 9,025.00 | 9,175.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.28% | 10,524,300 |
| Apr 30, 2026 | 9,500.00 | 9,550.00 | 8,850.00 | 8,925.00 | 8,925.00 | -5.80% | 18,318,300 |
| Apr 29, 2026 | 9,500.00 | 9,675.00 | 9,375.00 | 9,475.00 | 9,475.00 | -0.26% | 8,268,900 |
| Apr 28, 2026 | 9,875.00 | 9,975.00 | 9,325.00 | 9,500.00 | 9,500.00 | -2.06% | 14,810,000 |
| Apr 27, 2026 | 9,400.00 | 9,900.00 | 9,275.00 | 9,700.00 | 9,700.00 | 4.30% | 25,664,300 |
| Apr 24, 2026 | 9,400.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,300.00 | -1.06% | 12,168,500 |
| Apr 23, 2026 | 9,500.00 | 9,500.00 | 9,175.00 | 9,400.00 | 9,400.00 | - | 11,482,000 |
| Apr 22, 2026 | 9,500.00 | 9,500.00 | 9,275.00 | 9,400.00 | 9,400.00 | 0.53% | 17,069,000 |
| Apr 21, 2026 | 8,725.00 | 9,500.00 | 8,725.00 | 9,350.00 | 9,350.00 | 7.47% | 39,289,900 |
| Apr 20, 2026 | 8,775.00 | 8,950.00 | 8,525.00 | 8,700.00 | 8,700.00 | 0.87% | 22,350,300 |
| Apr 17, 2026 | 8,425.00 | 8,700.00 | 8,325.00 | 8,625.00 | 8,625.00 | 3.29% | 22,674,400 |
| Apr 16, 2026 | 8,250.00 | 8,450.00 | 8,225.00 | 8,350.00 | 8,350.00 | 1.83% | 15,963,100 |
| Apr 15, 2026 | 8,425.00 | 8,550.00 | 8,125.00 | 8,200.00 | 8,200.00 | -0.61% | 19,923,300 |