Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,210.00
-160.00 (-4.75%)
Mar 13, 2026, 10:50 AM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,350.003,350.003,290.003,310.00--1.78%670,900
Mar 12, 20263,370.003,390.003,230.003,370.003,370.00-43,996,100
Mar 11, 20263,500.003,540.003,360.003,370.003,370.00-3.71%42,587,600
Mar 10, 20263,450.003,510.003,340.003,500.003,500.005.11%64,342,500
Mar 9, 20263,300.003,370.003,000.003,330.003,330.00-4.31%132,816,900
Mar 6, 20263,620.003,620.003,400.003,480.003,480.00-3.87%51,959,700
Mar 5, 20263,550.003,650.003,510.003,620.003,620.005.54%39,733,000
Mar 4, 20263,530.003,590.003,400.003,430.003,430.00-6.28%114,676,300
Mar 3, 20263,940.003,940.003,590.003,660.003,660.00-7.11%87,425,600
Mar 2, 20263,800.003,950.003,760.003,940.003,940.005.07%90,636,200
Feb 27, 20263,630.003,790.003,570.003,750.003,750.003.02%83,359,100
Feb 26, 20263,840.003,850.003,520.003,640.003,640.00-4.71%136,401,700
Feb 25, 20263,810.003,960.003,780.003,820.003,820.000.79%90,104,000
Feb 24, 20263,750.003,900.003,750.003,790.003,790.001.34%92,209,500
Feb 23, 20263,620.003,750.003,610.003,740.003,740.004.18%65,802,300
Feb 20, 20263,600.003,680.003,530.003,590.003,590.001.70%70,740,400
Feb 19, 20263,300.003,680.003,290.003,530.003,530.007.29%144,237,200
Feb 18, 20263,200.003,300.003,160.003,290.003,290.002.17%51,711,000
Feb 13, 20263,170.003,250.003,110.003,220.003,220.000.94%49,113,000
Feb 12, 20263,180.003,280.003,180.003,190.003,190.000.95%66,660,600
Feb 11, 20263,100.003,220.003,090.003,160.003,160.002.27%61,619,200
Feb 10, 20263,060.003,180.003,020.003,090.003,090.001.64%70,308,100
Feb 9, 20262,900.003,070.002,900.003,040.003,040.006.67%67,790,000
Feb 6, 20262,940.002,990.002,810.002,850.002,850.00-6.86%107,512,500
Feb 5, 20263,050.003,130.002,840.003,060.003,060.000.99%148,922,200
Feb 4, 20263,010.003,110.002,990.003,030.003,030.002.71%97,456,600
Feb 3, 20262,900.002,950.002,620.002,950.002,950.008.06%112,002,800
Feb 2, 20262,960.003,020.002,730.002,730.002,730.00-14.95%115,937,900
Jan 30, 20263,200.003,350.003,110.003,210.003,210.001.26%147,285,200
Jan 29, 20263,300.003,330.002,810.003,170.003,170.00-2.16%244,629,800
Jan 28, 20263,130.003,260.002,970.003,240.003,240.000.93%237,110,300
Jan 27, 20263,470.003,490.003,130.003,210.003,210.00-6.96%174,852,000
Jan 26, 20263,350.003,580.003,330.003,450.003,450.004.55%211,599,000
Jan 23, 20263,350.003,380.003,230.003,300.003,300.001.85%103,617,400
Jan 22, 20263,260.003,350.003,180.003,240.003,240.00-2.11%119,070,600
Jan 21, 20263,260.003,410.003,220.003,310.003,310.003.12%165,486,500
Jan 20, 20263,130.003,230.003,040.003,210.003,210.004.90%168,195,300
Jan 19, 20263,030.003,070.002,930.003,060.003,060.002.34%116,660,400
Jan 15, 20263,090.003,150.002,950.002,990.002,990.00-2.29%125,184,800
Jan 14, 20263,160.003,190.003,020.003,060.003,060.00-1.92%128,273,700
Jan 13, 20262,950.003,150.002,930.003,120.003,120.007.96%301,565,000
Jan 12, 20262,760.002,890.002,660.002,890.002,890.007.04%178,530,600
Jan 9, 20262,580.002,710.002,580.002,700.002,700.005.47%64,094,600
Jan 8, 20262,710.002,710.002,530.002,560.002,560.00-5.88%84,234,700
Jan 7, 20262,750.002,770.002,680.002,720.002,720.000.74%112,010,500
Jan 6, 20262,500.002,730.002,500.002,700.002,700.008.87%203,198,800
Jan 5, 20262,380.002,480.002,360.002,480.002,480.006.44%98,930,000
Jan 2, 20262,290.002,350.002,260.002,330.002,330.002.19%33,768,500
Dec 30, 20252,300.002,310.002,240.002,280.002,280.00-1.72%23,506,900
Dec 29, 20252,220.002,350.002,220.002,320.002,320.005.45%67,899,600