Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,250.00
-30.00 (-1.32%)
Aug 13, 2025, 3:49 PM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,400.002,440.002,250.002,280.002,290.00-4.60%43,118,800
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
Jul 15, 20252,100.002,150.002,060.002,150.002,150.002.87%46,930,200
Jul 14, 20252,130.002,130.002,050.002,090.002,090.00-0.95%38,960,400
Jul 11, 20252,130.002,130.002,080.002,110.002,110.00-26,909,600
Jul 10, 20252,150.002,170.002,090.002,110.002,110.00-41,092,900
Jul 9, 20252,120.002,160.002,080.002,110.002,110.001.44%53,701,100
Jul 8, 20252,060.002,120.002,060.002,080.002,080.001.46%28,242,400
Jul 7, 20252,080.002,080.002,020.002,050.002,050.00-0.97%27,996,000
Jul 4, 20252,090.002,130.002,020.002,070.002,070.00-0.96%39,795,000
Jul 3, 20252,010.002,090.002,010.002,090.002,090.004.76%50,084,500
Jul 2, 20252,020.002,080.001,980.001,995.001,995.00-1.72%56,671,300
Jul 1, 20252,030.002,070.001,975.002,030.002,030.001.50%87,943,800
Jun 30, 20251,830.002,040.001,795.002,000.002,000.009.29%129,494,900
Jun 26, 20251,805.001,830.001,750.001,830.001,830.001.39%100,625,500
Jun 25, 20252,000.002,030.001,800.001,805.001,805.00-9.52%128,433,500
Jun 24, 20252,050.002,080.001,990.001,995.001,995.00-2.21%38,833,900
Jun 23, 20252,010.002,090.001,950.002,040.002,040.000.99%57,536,400
Jun 20, 20252,120.002,150.002,020.002,020.002,020.00-5.61%136,012,600
Jun 19, 20252,250.002,250.002,060.002,140.002,140.00-4.46%113,408,100
Jun 18, 20252,280.002,300.002,240.002,240.002,240.00-0.44%42,444,100
Jun 17, 20252,220.002,270.002,200.002,250.002,250.002.27%36,680,900
Jun 16, 20252,260.002,340.002,170.002,200.002,200.00-1.35%92,169,300
Jun 13, 20252,240.002,300.002,210.002,230.002,230.001.83%87,645,500
Jun 12, 20252,250.002,250.002,170.002,190.002,190.00-1.79%31,088,400
Jun 11, 20252,150.002,260.002,150.002,230.002,230.004.21%61,769,000
Jun 10, 20252,160.002,190.002,090.002,140.002,140.00-0.93%47,349,400
Jun 5, 20252,270.002,290.002,150.002,160.002,160.00-3.57%74,055,300
Jun 4, 20252,090.002,260.002,080.002,240.002,240.008.21%187,577,200
Jun 3, 20252,150.002,170.002,070.002,070.002,070.00-2.36%85,692,300
Jun 2, 20252,030.002,140.001,965.002,120.002,120.004.95%142,590,300
May 28, 20252,050.002,080.002,020.002,020.002,020.00-0.98%64,301,800