Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,340.00
-60.00 (-2.50%)
Oct 17, 2025, 4:14 PM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,420.002,450.002,320.002,340.002,340.00-2.50%109,521,900
Oct 16, 20252,340.002,420.002,340.002,400.002,400.002.13%54,040,300
Oct 15, 20252,380.002,430.002,310.002,350.002,350.00-71,029,000
Oct 14, 20252,410.002,440.002,240.002,350.002,350.00-0.84%123,643,100
Oct 13, 20252,330.002,390.002,280.002,370.002,370.00-49,754,800
Oct 10, 20252,330.002,380.002,270.002,370.002,370.003.04%66,970,800
Oct 9, 20252,320.002,420.002,240.002,300.002,300.000.88%170,377,200
Oct 8, 20252,250.002,280.002,160.002,280.002,280.001.79%106,169,100
Oct 7, 20252,150.002,260.002,130.002,240.002,240.005.16%119,499,000
Oct 6, 20252,190.002,200.002,100.002,130.002,130.000.47%51,199,600
Oct 3, 20252,130.002,140.002,100.002,120.002,120.00-33,875,600
Oct 2, 20252,060.002,160.002,050.002,120.002,120.002.91%138,153,500
Oct 1, 20252,110.002,170.002,050.002,060.002,060.00-2.37%148,913,800
Sep 30, 20252,230.002,240.002,110.002,110.002,110.00-4.09%95,777,300
Sep 29, 20252,250.002,300.002,150.002,200.002,200.00-0.90%129,025,700
Sep 26, 20252,060.002,240.002,010.002,220.002,220.007.25%181,866,600
Sep 25, 20252,310.002,330.002,060.002,070.002,070.00-9.21%224,395,900
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