Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,720.00
0.00 (0.00%)
Aug 3, 2026, 4:05 PM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,800.002,800.002,700.002,720.002,720.00-12,894,500
Jul 31, 20262,760.002,760.002,700.002,720.002,720.001.12%14,583,900
Jul 30, 20262,630.002,730.002,630.002,690.002,690.003.07%33,487,200
Jul 29, 20262,640.002,660.002,550.002,610.002,610.00-0.76%29,125,300
Jul 28, 20262,620.002,690.002,600.002,630.002,630.00-0.38%15,188,100
Jul 27, 20262,640.002,700.002,600.002,640.002,640.00-0.38%31,804,400
Jul 24, 20262,760.002,770.002,640.002,650.002,650.00-4.68%35,639,700
Jul 23, 20262,740.002,930.002,740.002,780.002,780.001.83%63,130,400
Jul 22, 20262,770.002,830.002,720.002,730.002,730.000.37%54,515,700
Jul 21, 20262,690.002,760.002,680.002,720.002,720.001.87%46,555,200
Jul 20, 20262,680.002,710.002,660.002,670.002,670.000.38%25,542,800
Jul 17, 20262,650.002,670.002,600.002,660.002,660.00-27,449,500
Jul 16, 20262,670.002,720.002,650.002,660.002,660.000.38%32,554,300
Jul 15, 20262,670.002,690.002,620.002,650.002,650.00-0.38%22,101,700
Jul 14, 20262,660.002,680.002,590.002,660.002,660.000.76%33,394,100
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