Skip to main content
logo
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,890.00
+40.00 (1.40%)
Oct 5, 2026, 1:53 PM WIB

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262,870.002,920.002,850.002,890.00-1.40%13,430,400
Oct 2, 20262,820.002,870.002,800.002,850.002,850.001.06%17,296,400
Oct 1, 20262,880.002,930.002,790.002,820.002,820.00-2.08%37,667,000
Sep 30, 20262,930.002,950.002,870.002,880.002,880.00-1.37%42,233,700
Sep 29, 20262,900.003,000.002,790.002,920.002,920.00-48,075,500
Sep 28, 20263,050.003,090.002,920.002,920.002,920.00-4.89%39,332,000
Sep 25, 20263,090.003,110.003,050.003,070.003,070.000.33%32,306,800
Sep 24, 20263,080.003,140.003,000.003,060.003,060.00-0.65%47,618,100
Sep 23, 20262,890.003,130.002,870.003,080.003,080.008.83%112,340,100
Sep 22, 20262,890.002,910.002,820.002,830.002,830.00-1.39%29,684,300
Sep 21, 20262,910.002,930.002,850.002,870.002,870.00-1.03%27,317,100
Sep 18, 20262,900.002,930.002,870.002,900.002,900.001.05%37,286,400
Sep 17, 20262,870.002,890.002,830.002,870.002,870.000.70%25,889,100
Sep 16, 20262,800.002,890.002,780.002,850.002,850.001.42%41,333,300
Sep 15, 20262,880.002,900.002,810.002,810.002,810.00-2.43%23,912,200
Sep 14, 20262,970.002,980.002,800.002,880.002,880.00-5.57%77,736,800
Sep 11, 20263,000.003,050.002,940.003,050.003,050.00-0.33%32,473,600
Sep 10, 20263,120.003,160.003,040.003,060.003,060.00-1.61%27,547,100
Sep 9, 20263,120.003,140.003,070.003,110.003,110.00-0.32%37,251,200
Sep 8, 20262,910.003,150.002,880.003,120.003,120.008.33%105,313,200
Sep 7, 20262,900.002,930.002,870.002,880.002,880.00-0.69%18,927,200
Sep 4, 20262,930.002,950.002,890.002,900.002,900.00-0.68%15,205,800
Sep 3, 20262,930.002,950.002,890.002,920.002,920.001.39%17,122,000
Sep 2, 20262,910.002,910.002,850.002,880.002,880.00-1.03%22,500,500
Sep 1, 20262,940.002,980.002,910.002,910.002,910.00-1.02%23,378,400
Aug 31, 20263,000.003,000.002,920.002,940.002,940.00-3.29%49,499,200
Aug 28, 20263,030.003,070.002,980.003,040.003,040.000.33%30,410,000
Aug 27, 20263,020.003,080.002,980.003,030.003,030.000.33%32,631,700
Aug 26, 20262,960.003,180.002,910.003,020.003,020.002.03%86,461,700
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