Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,210.00
+40.00 (1.26%)
At close: Jan 30, 2026

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20252,250.002,260.002,180.002,200.002,200.00-1.35%18,123,000
Dec 23, 20252,290.002,300.002,210.002,230.002,230.00-1.33%31,550,000
Dec 22, 20252,220.002,270.002,220.002,260.002,260.003.20%33,154,700
Dec 19, 20252,220.002,240.002,160.002,190.002,190.00-0.45%35,838,900
Dec 18, 20252,290.002,290.002,190.002,200.002,200.00-3.93%39,767,100
Dec 17, 20252,320.002,340.002,280.002,290.002,290.00-0.87%26,770,700
Dec 16, 20252,350.002,360.002,270.002,310.002,310.00-1.70%52,851,800
Dec 15, 20252,280.002,480.002,250.002,350.002,350.004.44%153,363,100
Dec 12, 20252,220.002,270.002,170.002,250.002,250.002.27%66,023,200
Dec 11, 20252,300.002,330.002,150.002,200.002,200.00-3.51%66,675,000
Dec 10, 20252,270.002,340.002,240.002,280.002,280.001.79%47,920,200
Dec 9, 20252,340.002,340.002,240.002,240.002,240.00-3.86%37,403,400
Dec 8, 20252,230.002,330.002,220.002,330.002,330.004.48%39,530,900
Dec 5, 20252,220.002,260.002,200.002,230.002,230.00-0.89%21,861,800
Dec 4, 20252,260.002,260.002,210.002,250.002,250.00-0.44%27,269,600
Dec 3, 20252,310.002,310.002,200.002,260.002,260.00-0.88%33,970,800
Dec 2, 20252,320.002,340.002,280.002,280.002,280.00-1.30%20,031,500
Dec 1, 20252,300.002,320.002,270.002,310.002,310.001.32%29,439,300
Nov 28, 20252,360.002,380.002,280.002,280.002,280.00-2.98%32,960,000
Nov 27, 20252,350.002,390.002,320.002,350.002,350.000.43%28,361,600
Nov 26, 20252,310.002,350.002,290.002,340.002,340.001.74%38,991,800
Nov 25, 20252,310.002,320.002,270.002,300.002,300.00-23,402,700
Nov 24, 20252,280.002,330.002,220.002,300.002,300.001.32%70,511,600
Nov 21, 20252,170.002,270.002,140.002,270.002,270.004.61%57,952,200
Nov 20, 20252,250.002,260.002,170.002,170.002,170.00-3.13%36,764,300
Nov 19, 20252,200.002,250.002,170.002,240.002,240.003.23%56,898,300
Nov 18, 20252,240.002,240.002,080.002,170.002,170.00-3.98%193,176,900
Nov 17, 20252,390.002,400.002,240.002,260.002,260.00-6.22%94,282,100