Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,520.00
-50.00 (-1.95%)
Sep 3, 2025, 11:59 AM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,560.002,620.002,530.002,570.002,570.003.21%113,566,400
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
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