Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,660.00
+20.00 (0.76%)
Jul 14, 2026, 4:09 PM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,660.002,670.002,590.002,630.00--0.38%9,708,200
Jul 13, 20262,570.002,650.002,480.002,640.002,640.002.72%26,164,100
Jul 10, 20262,590.002,640.002,550.002,570.002,570.00-22,367,100
Jul 9, 20262,550.002,630.002,540.002,570.002,570.00-23,708,700
Jul 8, 20262,700.002,700.002,570.002,570.002,570.00-5.51%26,240,500
Jul 7, 20262,710.002,720.002,630.002,720.002,720.000.37%24,388,300
Jul 6, 20262,740.002,780.002,670.002,710.002,710.000.37%25,429,300
Jul 3, 20262,620.002,720.002,620.002,700.002,700.006.30%23,591,700
Jul 2, 20262,610.002,640.002,510.002,540.002,540.000.49%20,953,100
Jul 1, 20262,440.002,640.002,360.002,540.002,527.714.96%31,830,500
Jun 30, 20262,620.002,620.002,420.002,420.002,408.30-7.98%39,271,900
Jun 29, 20262,690.002,790.002,610.002,630.002,617.28-2.23%26,504,900
Jun 26, 20262,900.002,900.002,640.002,690.002,676.99-7.24%43,978,800
Jun 25, 20262,670.002,940.002,620.002,900.002,885.976.62%47,877,000
Jun 24, 20262,840.002,880.002,690.002,720.002,706.84-4.23%38,031,100
Jun 23, 20262,940.002,950.002,810.002,840.002,826.26-3.40%39,214,400
Jun 22, 20263,000.003,020.002,870.002,940.002,925.780.34%50,363,800
Jun 19, 20262,920.003,130.002,870.002,930.002,915.832.45%133,420,900
Jun 18, 20262,730.002,920.002,700.002,860.002,846.174.76%78,188,600
Jun 17, 20262,770.002,820.002,690.002,730.002,716.80-0.36%49,144,000
Jun 15, 20262,650.002,780.002,610.002,740.002,726.757.87%100,160,100
Jun 12, 20262,520.002,670.002,520.002,540.002,527.712.83%74,638,100
Jun 11, 20262,600.002,650.002,470.002,470.002,458.05-7.14%97,749,300
Jun 10, 20262,530.002,830.002,450.002,660.002,647.133.10%109,293,900
Jun 9, 20262,440.002,630.002,370.002,580.002,567.526.61%84,549,400
Jun 8, 20262,470.002,620.002,290.002,420.002,408.30-5.84%123,229,200
Jun 5, 20262,650.002,690.002,540.002,570.002,557.573.21%169,411,600
Jun 4, 20262,320.002,500.002,050.002,490.002,477.967.33%222,312,600
Jun 3, 20262,600.002,600.002,250.002,320.002,308.78-12.12%172,256,000
Jun 2, 20262,610.002,640.002,520.002,640.002,627.231.93%69,974,400
May 29, 20262,720.002,830.002,550.002,590.002,577.47-4.78%109,020,800
May 26, 20262,850.002,850.002,720.002,720.002,706.84-4.56%103,528,900
May 25, 20262,740.002,940.002,700.002,850.002,836.224.78%225,380,900
May 22, 20262,180.002,720.002,180.002,720.002,706.8424.77%315,769,700
May 21, 20262,410.002,410.002,150.002,180.002,169.46-7.23%135,882,000
May 20, 20262,500.002,650.002,250.002,350.002,338.63-6.00%208,580,800
May 19, 20262,680.002,780.002,340.002,500.002,487.91-6.02%308,566,800
May 18, 20262,630.002,660.002,340.002,660.002,647.13-2.56%155,530,700
May 13, 20262,820.002,840.002,690.002,730.002,716.80-4.88%60,819,200
May 12, 20262,890.002,910.002,770.002,870.002,856.12-55,519,100
May 11, 20262,760.003,100.002,630.002,870.002,856.123.24%194,848,600
May 8, 20263,200.003,240.002,720.002,780.002,766.55-13.13%306,091,600
May 7, 20263,160.003,250.003,140.003,200.003,184.522.89%87,770,200
May 6, 20263,100.003,160.003,070.003,110.003,094.960.32%42,688,000
May 5, 20263,200.003,200.003,070.003,100.003,085.01-3.12%33,995,300
May 4, 20263,230.003,270.003,170.003,200.003,184.52-0.93%29,676,400
Apr 30, 20263,430.003,440.003,150.003,230.003,214.38-5.00%54,140,100
Apr 29, 20263,430.003,440.003,360.003,400.003,383.56-0.58%21,530,600
Apr 28, 20263,480.003,490.003,400.003,420.003,403.46-1.44%26,659,900
Apr 27, 20263,390.003,480.003,380.003,470.003,453.222.66%36,621,100