Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,070.00
-210.00 (-9.21%)
Sep 25, 2025, 3:49 PM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252,310.002,330.002,160.002,170.00--4.82%52,814,700
Sep 24, 20252,450.002,470.002,230.002,280.002,280.00-6.94%199,310,700
Sep 23, 20252,560.002,580.002,430.002,450.002,450.00-2.78%222,006,400
Sep 22, 20252,440.002,530.002,430.002,520.002,520.005.88%140,178,100
Sep 19, 20252,360.002,470.002,360.002,380.002,380.000.42%108,094,900
Sep 18, 20252,510.002,510.002,350.002,370.002,370.00-4.82%127,649,500
Sep 17, 20252,550.002,550.002,460.002,490.002,490.00-1.97%58,915,500
Sep 16, 20252,550.002,560.002,470.002,540.002,540.000.79%70,583,000
Sep 15, 20252,530.002,540.002,490.002,520.002,520.00-0.40%65,979,400
Sep 12, 20252,550.002,560.002,480.002,530.002,530.001.20%69,258,700
Sep 11, 20252,620.002,620.002,470.002,500.002,500.00-3.85%106,312,500
Sep 10, 20252,700.002,710.002,560.002,600.002,600.00-3.70%110,779,600
Sep 9, 20252,680.002,820.002,620.002,700.002,700.002.27%228,137,700
Sep 8, 20252,700.002,740.002,620.002,640.002,640.000.76%184,323,100
Sep 4, 20252,570.002,750.002,570.002,620.002,620.002.75%191,356,100
Sep 3, 20252,620.002,630.002,510.002,550.002,550.00-0.78%79,180,600
Sep 2, 20252,560.002,620.002,530.002,570.002,570.003.21%113,690,000
Sep 1, 20252,390.002,560.002,330.002,490.002,490.000.81%129,396,400
Aug 29, 20252,450.002,560.002,360.002,470.002,470.00-1.59%112,817,200
Aug 28, 20252,450.002,540.002,450.002,510.002,510.005.02%102,896,400
Aug 27, 20252,270.002,410.002,240.002,390.002,390.007.17%85,279,500
Aug 26, 20252,260.002,290.002,230.002,230.002,230.00-1.33%59,861,400
Aug 25, 20252,300.002,320.002,250.002,260.002,260.00-0.88%37,224,200
Aug 22, 20252,280.002,320.002,260.002,280.002,280.00-13,695,900
Aug 21, 20252,320.002,340.002,250.002,280.002,280.00-1.72%26,744,400
Aug 20, 20252,290.002,350.002,280.002,320.002,320.000.43%32,846,800
Aug 19, 20252,220.002,330.002,220.002,310.002,310.004.05%40,222,800
Aug 15, 20252,270.002,280.002,220.002,220.002,220.00-2.20%22,859,100
Aug 14, 20252,250.002,300.002,230.002,270.002,270.00-0.44%44,524,900
Aug 13, 20252,300.002,340.002,220.002,280.002,280.00-74,271,600
Aug 12, 20252,400.002,440.002,250.002,280.002,280.00-4.60%68,539,200
Aug 11, 20252,460.002,500.002,370.002,390.002,390.00-3.24%30,406,700
Aug 8, 20252,500.002,510.002,420.002,470.002,470.00-0.80%26,576,100
Aug 7, 20252,440.002,540.002,420.002,490.002,490.003.75%61,289,700
Aug 6, 20252,340.002,410.002,340.002,400.002,400.003.00%31,341,400
Aug 5, 20252,380.002,410.002,320.002,330.002,330.00-1.27%30,965,100
Aug 4, 20252,480.002,490.002,340.002,360.002,360.00-3.67%48,562,000
Aug 1, 20252,360.002,450.002,330.002,450.002,450.003.81%47,591,500
Jul 31, 20252,440.002,500.002,360.002,360.002,360.00-7.45%96,082,500
Jul 30, 20252,640.002,640.002,480.002,550.002,550.00-3.41%72,343,800
Jul 29, 20252,590.002,670.002,540.002,640.002,640.001.93%94,244,400
Jul 28, 20252,360.002,590.002,360.002,590.002,590.009.28%92,617,400
Jul 25, 20252,420.002,440.002,370.002,370.002,370.00-2.07%24,954,200
Jul 24, 20252,440.002,490.002,380.002,420.002,420.00-0.82%63,782,400
Jul 23, 20252,380.002,470.002,360.002,440.002,440.004.27%62,731,000
Jul 22, 20252,500.002,560.002,310.002,340.002,340.00-4.49%114,097,400
Jul 21, 20252,450.002,550.002,400.002,450.002,450.001.24%95,891,900
Jul 18, 20252,220.002,420.002,170.002,420.002,420.009.50%107,422,500
Jul 17, 20252,160.002,220.002,130.002,210.002,210.003.76%51,547,300
Jul 16, 20252,180.002,210.002,130.002,130.002,130.00-0.93%43,824,400