PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia · Delayed Price · Currency is IDR 7,300.00
+1,200.00 (19.67%)
May 22, 2026, 4:14 PM WIB
IDX:EMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,100.00 | 7,300.00 | 6,100.00 | 7,225.00 | - | 18.44% | 24,052,300 |
| 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 |
| Apr 14, 2026 | 8,100.00 | 8,300.00 | 7,900.00 | 8,250.00 | 8,250.00 | 3.45% | 26,159,300 |
| Apr 13, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 7,975.00 | 7,975.00 | -1.85% | 28,759,200 |
| Apr 10, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,125.00 | 8,125.00 | 0.31% | 4,465,300 |
| Apr 9, 2026 | 8,100.00 | 8,225.00 | 8,050.00 | 8,100.00 | 8,100.00 | -1.22% | 6,494,600 |
| Apr 8, 2026 | 8,225.00 | 8,375.00 | 8,050.00 | 8,200.00 | 8,200.00 | 4.13% | 16,133,300 |
| Apr 7, 2026 | 8,100.00 | 8,175.00 | 7,875.00 | 7,875.00 | 7,875.00 | -3.37% | 14,060,400 |
| Apr 6, 2026 | 8,100.00 | 8,200.00 | 7,925.00 | 8,150.00 | 8,150.00 | -0.61% | 8,479,200 |
| Apr 2, 2026 | 8,400.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | -3.24% | 9,572,600 |
| Apr 1, 2026 | 8,500.00 | 8,650.00 | 8,300.00 | 8,475.00 | 8,475.00 | 3.35% | 20,219,100 |
| Mar 31, 2026 | 8,475.00 | 8,575.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 15,989,700 |
| Mar 30, 2026 | 8,500.00 | 8,800.00 | 8,325.00 | 8,400.00 | 8,400.00 | -1.18% | 24,903,500 |
| Mar 27, 2026 | 8,350.00 | 8,575.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.19% | 13,848,300 |
| Mar 26, 2026 | 8,500.00 | 8,625.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 12,787,400 |
| Mar 25, 2026 | 8,075.00 | 8,825.00 | 8,075.00 | 8,500.00 | 8,500.00 | -10.53% | 51,540,000 |
| Mar 17, 2026 | 9,125.00 | 10,175.00 | 8,900.00 | 9,500.00 | 9,500.00 | 4.68% | 209,376,400 |
| Mar 16, 2026 | 8,075.00 | 9,200.00 | 8,075.00 | 9,075.00 | 9,075.00 | 17.86% | 131,462,700 |
| Mar 13, 2026 | 7,875.00 | 7,950.00 | 7,625.00 | 7,700.00 | 7,700.00 | -2.84% | 11,769,300 |
| Mar 12, 2026 | 7,950.00 | 8,025.00 | 7,850.00 | 7,925.00 | 7,925.00 | -0.94% | 6,923,400 |
| Mar 11, 2026 | 8,200.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 8,840,900 |
| Mar 10, 2026 | 8,300.00 | 8,400.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 11,416,100 |
| Mar 9, 2026 | 7,900.00 | 8,300.00 | 7,350.00 | 8,000.00 | 8,000.00 | -0.62% | 23,587,400 |
| Mar 6, 2026 | 8,375.00 | 8,400.00 | 7,900.00 | 8,050.00 | 8,050.00 | -5.01% | 17,387,300 |
| Mar 5, 2026 | 8,150.00 | 8,500.00 | 8,150.00 | 8,475.00 | 8,475.00 | 4.63% | 14,617,500 |
| Mar 4, 2026 | 8,325.00 | 8,325.00 | 7,850.00 | 8,100.00 | 8,100.00 | -4.14% | 27,077,700 |
| Mar 3, 2026 | 8,675.00 | 8,675.00 | 8,400.00 | 8,450.00 | 8,450.00 | -2.87% | 16,549,000 |