Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,930.00
-10.00 (-0.34%)
Jun 23, 2026, 11:26 AM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,940.002,950.002,900.002,940.00--11,440,000
Jun 22, 20263,000.003,020.002,870.002,940.002,940.000.34%50,363,800
Jun 19, 20262,920.003,130.002,870.002,930.002,930.002.45%133,420,900
Jun 18, 20262,730.002,920.002,700.002,860.002,860.004.76%78,188,600
Jun 17, 20262,770.002,820.002,690.002,730.002,730.00-0.36%49,144,000
Jun 15, 20262,650.002,780.002,610.002,740.002,740.007.87%100,160,100
Jun 12, 20262,520.002,670.002,520.002,540.002,540.002.83%74,638,100
Jun 11, 20262,600.002,650.002,470.002,470.002,470.00-7.14%97,749,300
Jun 10, 20262,530.002,830.002,450.002,660.002,660.003.10%109,293,900
Jun 9, 20262,440.002,630.002,370.002,580.002,580.006.61%84,549,400
Jun 8, 20262,470.002,620.002,290.002,420.002,420.00-5.84%123,229,200
Jun 5, 20262,650.002,690.002,540.002,570.002,570.003.21%169,411,600
Jun 4, 20262,320.002,500.002,050.002,490.002,490.007.33%222,312,600
Jun 3, 20262,600.002,600.002,250.002,320.002,320.00-12.12%172,256,000
Jun 2, 20262,610.002,640.002,520.002,640.002,640.001.93%69,974,400
May 29, 20262,720.002,830.002,550.002,590.002,590.00-4.78%109,020,800
May 26, 20262,850.002,850.002,720.002,720.002,720.00-4.56%103,528,900
May 25, 20262,740.002,940.002,700.002,850.002,850.004.78%225,380,900
May 22, 20262,180.002,720.002,180.002,720.002,720.0024.77%315,769,700
May 21, 20262,410.002,410.002,150.002,180.002,180.00-7.23%135,882,000
May 20, 20262,500.002,650.002,250.002,350.002,350.00-6.00%208,580,800
May 19, 20262,680.002,780.002,340.002,500.002,500.00-6.02%308,566,800
May 18, 20262,630.002,660.002,340.002,660.002,660.00-2.56%155,530,700
May 13, 20262,820.002,840.002,690.002,730.002,730.00-4.88%60,819,200
May 12, 20262,890.002,910.002,770.002,870.002,870.00-55,519,100
May 11, 20262,760.003,100.002,630.002,870.002,870.003.24%194,848,600
May 8, 20263,200.003,240.002,720.002,780.002,780.00-13.13%306,091,600
May 7, 20263,160.003,250.003,140.003,200.003,200.002.89%87,770,200
May 6, 20263,100.003,160.003,070.003,110.003,110.000.32%42,688,000
May 5, 20263,200.003,200.003,070.003,100.003,100.00-3.13%33,995,300
May 4, 20263,230.003,270.003,170.003,200.003,200.00-0.93%29,676,400
Apr 30, 20263,430.003,440.003,150.003,230.003,230.00-5.00%54,140,100
Apr 29, 20263,430.003,440.003,360.003,400.003,400.00-0.58%21,530,600
Apr 28, 20263,480.003,490.003,400.003,420.003,420.00-1.44%26,659,900
Apr 27, 20263,390.003,480.003,380.003,470.003,470.002.66%36,621,100
Apr 24, 20263,370.003,380.003,260.003,380.003,380.00-36,081,500
Apr 23, 20263,420.003,440.003,330.003,380.003,380.00-0.59%29,249,900
Apr 22, 20263,400.003,540.003,370.003,400.003,400.000.89%69,397,300
Apr 21, 20263,450.003,490.003,360.003,370.003,370.000.60%74,905,600
Apr 20, 20263,370.003,460.003,310.003,350.003,350.00-0.59%57,870,700
Apr 17, 20263,330.003,370.003,290.003,370.003,370.001.51%13,612,800
Apr 16, 20263,400.003,440.003,300.003,320.003,320.00-0.90%46,675,000
Apr 15, 20263,260.003,440.003,260.003,350.003,350.004.36%88,346,500
Apr 14, 20263,180.003,220.003,130.003,210.003,210.001.90%48,646,100
Apr 13, 20263,220.003,230.003,100.003,150.003,150.00-2.17%42,114,500
Apr 10, 20263,260.003,290.003,190.003,220.003,220.00-0.31%28,167,900
Apr 9, 20263,260.003,300.003,210.003,230.003,230.00-2.12%18,990,700
Apr 8, 20263,260.003,400.003,260.003,300.003,300.004.43%65,155,700
Apr 7, 20263,260.003,300.003,160.003,160.003,160.00-2.77%22,534,400
Apr 6, 20263,210.003,300.003,150.003,250.003,250.00-0.31%27,540,000