Skip to main content
PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
8,050.00
-425.00 (-5.01%)
At close: Mar 6, 2026

IDX:EMAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268,375.008,400.007,900.008,050.008,050.00-5.01%17,387,300
Mar 5, 20268,150.008,500.008,150.008,475.008,475.004.63%14,617,500
Mar 4, 20268,325.008,325.007,850.008,100.008,100.00-4.14%27,077,700
Mar 3, 20268,675.008,675.008,400.008,450.008,450.00-2.87%16,549,000
Mar 2, 20268,600.008,900.008,500.008,700.008,700.004.50%25,569,300
Feb 27, 20268,150.008,450.008,100.008,325.008,325.001.22%18,384,400
Feb 26, 20268,250.008,375.008,050.008,225.008,225.00-1.20%23,834,900
Feb 25, 20268,400.008,500.008,250.008,325.008,325.00-14,237,900
Feb 24, 20268,700.008,825.008,275.008,325.008,325.00-0.89%29,036,500
Feb 23, 20268,150.008,700.008,150.008,400.008,400.006.33%39,353,300
Feb 20, 20267,800.008,000.007,725.007,900.007,900.001.28%15,433,700
Feb 19, 20267,825.008,275.007,725.007,800.007,800.001.30%30,526,300
Feb 18, 20267,275.008,000.007,200.007,700.007,700.005.48%36,849,200
Feb 13, 20267,125.007,475.007,050.007,300.007,300.000.34%18,957,400
Feb 12, 20267,125.007,350.007,075.007,275.007,275.002.46%22,286,900
Feb 11, 20267,325.007,400.007,050.007,100.007,100.00-2.74%41,490,400
Feb 10, 20267,450.007,950.007,175.007,300.007,300.00-2.67%50,872,800
Feb 9, 20266,650.007,700.006,575.007,500.007,500.0015.38%67,876,000
Feb 6, 20266,300.006,575.006,200.006,500.006,500.00-1.52%17,924,900
Feb 5, 20266,725.006,725.006,300.006,600.006,600.00-2.22%26,209,800
Feb 4, 20266,600.006,750.006,500.006,750.006,750.003.85%30,605,300
Feb 3, 20266,350.006,650.005,775.006,500.006,500.0010.17%40,328,700
Feb 2, 20265,900.006,100.005,600.005,900.005,900.00-9.92%64,335,200
Jan 30, 20266,800.006,925.006,350.006,550.006,550.00-4.03%45,481,300
Jan 29, 20267,275.007,325.005,950.006,825.006,825.00-2.50%107,969,600
Jan 28, 20266,900.007,250.006,600.007,000.007,000.00-74,821,300
Jan 27, 20267,350.007,400.006,950.007,000.007,000.00-4.11%42,252,000
Jan 26, 20266,550.007,350.006,425.007,300.007,300.0018.22%96,842,000
Jan 23, 20266,350.006,400.006,000.006,175.006,175.003.78%43,744,100
Jan 22, 20266,200.006,300.005,850.005,950.005,950.00-6.30%52,814,400
Jan 21, 20266,575.006,800.006,150.006,350.006,350.00-2.31%54,364,900
Jan 20, 20265,500.006,600.005,400.006,500.006,500.0018.18%68,485,200
Jan 19, 20265,750.005,825.005,500.005,500.005,500.00-3.08%21,532,500
Jan 15, 20265,825.005,875.005,500.005,675.005,675.00-2.16%19,347,500
Jan 14, 20265,650.006,075.005,600.005,800.005,800.003.11%32,715,800
Jan 13, 20265,500.005,650.005,350.005,625.005,625.004.17%21,840,300
Jan 12, 20265,550.005,650.005,225.005,400.005,400.000.93%26,048,600
Jan 9, 20265,025.005,425.005,025.005,350.005,350.006.47%15,599,200
Jan 8, 20265,450.005,475.005,000.005,025.005,025.00-7.80%31,619,700
Jan 7, 20265,625.005,850.005,425.005,450.005,450.00-3.11%25,156,500
Jan 6, 20265,675.005,700.005,525.005,625.005,625.00-13,636,100
Jan 5, 20265,800.005,875.005,425.005,625.005,625.00-19,227,900
Jan 2, 20265,550.005,800.005,400.005,625.005,625.001.35%9,228,900
Dec 30, 20255,450.005,600.005,275.005,550.005,550.00-1.33%18,284,700
Dec 29, 20255,700.005,750.005,600.005,625.005,625.000.90%14,165,900
Dec 24, 20255,650.005,775.005,575.005,575.005,575.000.45%15,022,400
Dec 23, 20255,850.005,925.005,350.005,550.005,550.00-0.89%37,756,000
Dec 22, 20255,300.005,900.005,300.005,600.005,600.006.67%45,029,300
Dec 19, 20255,550.005,575.005,125.005,250.005,250.00-4.55%16,934,200
Dec 18, 20255,600.005,675.005,350.005,500.005,500.000.92%15,746,700
Dec 17, 20255,400.005,725.005,375.005,450.005,450.001.87%25,746,400
Dec 16, 20255,450.005,500.005,100.005,350.005,350.00-1.83%40,421,200
Dec 15, 20255,025.006,100.004,930.005,450.005,450.0010.77%118,837,200
Dec 12, 20254,570.004,970.004,510.004,920.004,920.009.33%57,439,800
Dec 11, 20254,500.004,790.004,350.004,500.004,500.001.12%87,295,200
Dec 10, 20254,050.004,460.004,050.004,450.004,450.0010.97%76,314,000
Dec 9, 20253,800.004,040.003,800.004,010.004,010.005.80%35,849,300
Dec 8, 20253,650.003,840.003,650.003,790.003,790.003.84%14,630,500
Dec 5, 20253,620.003,650.003,610.003,650.003,650.001.11%3,272,100
Dec 4, 20253,660.003,660.003,570.003,610.003,610.00-1.37%7,711,000
Dec 3, 20253,710.003,730.003,660.003,660.003,660.00-1.35%9,694,400
Dec 2, 20253,740.003,760.003,710.003,710.003,710.00-0.80%5,780,100
Dec 1, 20253,750.003,770.003,680.003,740.003,740.000.27%11,999,700
Nov 28, 20253,760.003,860.003,710.003,730.003,730.00-0.53%15,294,700
Nov 27, 20253,710.003,770.003,710.003,750.003,750.001.35%8,780,500
Nov 26, 20253,690.003,770.003,690.003,700.003,700.000.27%17,821,600
Nov 25, 20253,680.003,790.003,670.003,690.003,690.000.54%15,103,400
Nov 24, 20253,700.003,750.003,670.003,670.003,670.00-0.81%12,071,600
Nov 21, 20253,690.003,750.003,670.003,700.003,700.00-10,465,200
Nov 20, 20253,720.003,750.003,680.003,700.003,700.00-1.33%13,677,500
Nov 19, 20253,780.003,800.003,750.003,750.003,750.00-0.79%7,659,800
Nov 18, 20253,830.003,830.003,720.003,780.003,780.00-1.31%11,233,400
Nov 17, 20253,970.004,000.003,830.003,830.003,830.00-3.53%21,542,400
Nov 14, 20254,020.004,030.003,960.003,970.003,970.00-1.49%11,915,800
Nov 13, 20254,050.004,070.004,010.004,030.004,030.000.50%9,317,800
Nov 12, 20254,090.004,110.004,000.004,010.004,010.00-1.72%13,274,900
Nov 11, 20254,110.004,160.004,040.004,080.004,080.00-0.49%16,906,300
Nov 10, 20254,090.004,200.004,080.004,100.004,100.000.74%19,797,900
Nov 7, 20254,100.004,130.004,060.004,070.004,070.00-0.73%4,761,700
Nov 6, 20254,090.004,120.004,040.004,100.004,100.000.24%6,824,700
Nov 5, 20254,030.004,090.003,960.004,090.004,090.001.24%17,325,100
Nov 4, 20254,100.004,130.004,040.004,040.004,040.00-1.46%8,508,000
Nov 3, 20254,100.004,120.004,070.004,100.004,100.000.24%7,981,000
Oct 31, 20254,150.004,190.004,080.004,090.004,090.00-0.49%11,213,400
Oct 30, 20254,100.004,190.004,100.004,110.004,110.00-1.20%17,235,800
Oct 29, 20254,100.004,220.004,070.004,160.004,160.001.46%26,192,900
Oct 28, 20254,150.004,290.004,050.004,100.004,100.00-1.20%20,595,200
Oct 27, 20254,300.004,330.004,070.004,150.004,150.00-3.49%29,226,300
Oct 24, 20254,350.004,450.004,270.004,300.004,300.00-24,700,100
Oct 23, 20254,140.004,410.004,060.004,300.004,300.003.86%37,079,100
Oct 22, 20254,100.004,200.004,000.004,140.004,140.00-4.61%35,145,400
Oct 21, 20254,680.004,690.004,310.004,340.004,340.00-5.45%47,499,300
Oct 20, 20254,740.004,740.004,430.004,590.004,590.00-4.97%68,802,500
Oct 17, 20254,650.004,950.004,590.004,830.004,830.006.86%133,775,100
Oct 16, 20254,430.004,630.004,400.004,520.004,520.002.73%73,950,300
Oct 15, 20254,370.004,450.004,310.004,400.004,400.002.09%42,478,200
Oct 14, 20254,500.004,570.004,150.004,310.004,310.00-1.82%75,361,700
Oct 13, 20254,210.004,480.004,200.004,390.004,390.002.57%65,596,300
Oct 10, 20254,250.004,340.004,180.004,280.004,280.00-0.70%36,153,600
Oct 9, 20254,480.004,490.004,100.004,310.004,310.00-3.36%62,996,600