Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,960.00
+10.00 (0.34%)
Aug 24, 2026, 4:14 PM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,960.002,990.002,900.002,960.002,960.000.34%37,369,900
Aug 21, 20262,960.002,980.002,920.002,950.002,950.000.34%14,507,700
Aug 20, 20262,930.002,980.002,930.002,940.002,940.003.16%41,017,300
Aug 19, 20262,860.002,880.002,840.002,850.002,850.00-1.04%16,348,600
Aug 18, 20262,900.002,940.002,870.002,880.002,880.00-0.69%37,562,500
Aug 14, 20262,790.002,950.002,740.002,900.002,900.003.94%48,562,900
Aug 13, 20262,910.002,920.002,780.002,790.002,790.00-4.12%38,376,400
Aug 12, 20262,940.002,960.002,870.002,910.002,910.00-0.34%33,555,600
Aug 11, 20263,060.003,080.002,910.002,920.002,920.00-3.95%44,294,300
Aug 10, 20262,960.003,080.002,960.003,040.003,040.003.40%73,811,200
Aug 7, 20262,860.002,950.002,850.002,940.002,940.003.52%29,807,200
Aug 6, 20262,980.002,990.002,810.002,840.002,840.00-2.41%41,157,200
Aug 5, 20262,910.002,970.002,870.002,910.002,910.00-58,493,600
Aug 4, 20262,750.002,920.002,740.002,910.002,910.006.99%78,402,600
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