PT Merdeka Gold Resources Tbk (IDX:EMAS)
Indonesia
· Delayed Price · Currency is IDR 9,475.00
-25.00 (-0.26%)
Apr 29, 2026, 4:10 PM WIB
IDX:EMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,500.00 | 9,675.00 | 9,400.00 | 9,625.00 | - | 1.32% | 2,970,800 |
| Apr 28, 2026 | 9,875.00 | 9,975.00 | 9,325.00 | 9,500.00 | 9,500.00 | -2.06% | 14,810,000 |
| Apr 27, 2026 | 9,400.00 | 9,900.00 | 9,275.00 | 9,700.00 | 9,700.00 | 4.30% | 25,664,300 |
| Apr 24, 2026 | 9,400.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,300.00 | -1.06% | 12,168,500 |
| Apr 23, 2026 | 9,500.00 | 9,500.00 | 9,175.00 | 9,400.00 | 9,400.00 | - | 11,482,000 |
| Apr 22, 2026 | 9,500.00 | 9,500.00 | 9,275.00 | 9,400.00 | 9,400.00 | 0.53% | 17,069,000 |
| Apr 21, 2026 | 8,725.00 | 9,500.00 | 8,725.00 | 9,350.00 | 9,350.00 | 7.47% | 39,289,900 |
| Apr 20, 2026 | 8,775.00 | 8,950.00 | 8,525.00 | 8,700.00 | 8,700.00 | 0.87% | 22,350,300 |
| Apr 17, 2026 | 8,425.00 | 8,700.00 | 8,325.00 | 8,625.00 | 8,625.00 | 3.29% | 22,674,400 |
| Apr 16, 2026 | 8,250.00 | 8,450.00 | 8,225.00 | 8,350.00 | 8,350.00 | 1.83% | 15,963,100 |
| Apr 15, 2026 | 8,425.00 | 8,550.00 | 8,125.00 | 8,200.00 | 8,200.00 | -0.61% | 19,923,300 |
| Apr 14, 2026 | 8,100.00 | 8,300.00 | 7,900.00 | 8,250.00 | 8,250.00 | 3.45% | 26,159,300 |
| Apr 13, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 7,975.00 | 7,975.00 | -1.85% | 28,759,200 |
| Apr 10, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,125.00 | 8,125.00 | 0.31% | 4,465,300 |
| Apr 9, 2026 | 8,100.00 | 8,225.00 | 8,050.00 | 8,100.00 | 8,100.00 | -1.22% | 6,494,600 |
| Apr 8, 2026 | 8,225.00 | 8,375.00 | 8,050.00 | 8,200.00 | 8,200.00 | 4.13% | 16,133,300 |
| Apr 7, 2026 | 8,100.00 | 8,175.00 | 7,875.00 | 7,875.00 | 7,875.00 | -3.37% | 14,060,400 |
| Apr 6, 2026 | 8,100.00 | 8,200.00 | 7,925.00 | 8,150.00 | 8,150.00 | -0.61% | 8,479,200 |
| Apr 2, 2026 | 8,400.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | -3.24% | 9,572,600 |
| Apr 1, 2026 | 8,500.00 | 8,650.00 | 8,300.00 | 8,475.00 | 8,475.00 | 3.35% | 20,219,100 |
| Mar 31, 2026 | 8,475.00 | 8,575.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 15,989,700 |
| Mar 30, 2026 | 8,500.00 | 8,800.00 | 8,325.00 | 8,400.00 | 8,400.00 | -1.18% | 24,903,500 |
| Mar 27, 2026 | 8,350.00 | 8,575.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.19% | 13,848,300 |
| Mar 26, 2026 | 8,500.00 | 8,625.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 12,787,400 |
| Mar 25, 2026 | 8,075.00 | 8,825.00 | 8,075.00 | 8,500.00 | 8,500.00 | -10.53% | 51,540,000 |
| Mar 17, 2026 | 9,125.00 | 10,175.00 | 8,900.00 | 9,500.00 | 9,500.00 | 4.68% | 209,376,400 |
| Mar 16, 2026 | 8,075.00 | 9,200.00 | 8,075.00 | 9,075.00 | 9,075.00 | 17.86% | 131,462,700 |
| Mar 13, 2026 | 7,875.00 | 7,950.00 | 7,625.00 | 7,700.00 | 7,700.00 | -2.84% | 11,769,300 |
| Mar 12, 2026 | 7,950.00 | 8,025.00 | 7,850.00 | 7,925.00 | 7,925.00 | -0.94% | 6,923,400 |
| Mar 11, 2026 | 8,200.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 8,840,900 |
| Mar 10, 2026 | 8,300.00 | 8,400.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 11,416,100 |
| Mar 9, 2026 | 7,900.00 | 8,300.00 | 7,350.00 | 8,000.00 | 8,000.00 | -0.62% | 23,587,400 |
| Mar 6, 2026 | 8,375.00 | 8,400.00 | 7,900.00 | 8,050.00 | 8,050.00 | -5.01% | 17,387,300 |
| Mar 5, 2026 | 8,150.00 | 8,500.00 | 8,150.00 | 8,475.00 | 8,475.00 | 4.63% | 14,617,500 |
| Mar 4, 2026 | 8,325.00 | 8,325.00 | 7,850.00 | 8,100.00 | 8,100.00 | -4.14% | 27,077,700 |
| Mar 3, 2026 | 8,675.00 | 8,675.00 | 8,400.00 | 8,450.00 | 8,450.00 | -2.87% | 16,549,000 |
| Mar 2, 2026 | 8,600.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 4.50% | 25,569,300 |
| Feb 27, 2026 | 8,150.00 | 8,450.00 | 8,100.00 | 8,325.00 | 8,325.00 | 1.22% | 18,384,400 |
| Feb 26, 2026 | 8,250.00 | 8,375.00 | 8,050.00 | 8,225.00 | 8,225.00 | -1.20% | 23,834,900 |
| Feb 25, 2026 | 8,400.00 | 8,500.00 | 8,250.00 | 8,325.00 | 8,325.00 | - | 14,237,900 |
| Feb 24, 2026 | 8,700.00 | 8,825.00 | 8,275.00 | 8,325.00 | 8,325.00 | -0.89% | 29,036,500 |
| Feb 23, 2026 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 8,400.00 | 6.33% | 39,353,300 |
| Feb 20, 2026 | 7,800.00 | 8,000.00 | 7,725.00 | 7,900.00 | 7,900.00 | 1.28% | 15,433,700 |
| Feb 19, 2026 | 7,825.00 | 8,275.00 | 7,725.00 | 7,800.00 | 7,800.00 | 1.30% | 30,526,300 |
| Feb 18, 2026 | 7,275.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 5.48% | 36,849,200 |
| Feb 13, 2026 | 7,125.00 | 7,475.00 | 7,050.00 | 7,300.00 | 7,300.00 | 0.34% | 18,957,400 |
| Feb 12, 2026 | 7,125.00 | 7,350.00 | 7,075.00 | 7,275.00 | 7,275.00 | 2.46% | 22,286,900 |
| Feb 11, 2026 | 7,325.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | -2.74% | 41,490,400 |
| Feb 10, 2026 | 7,450.00 | 7,950.00 | 7,175.00 | 7,300.00 | 7,300.00 | -2.67% | 50,872,800 |
| Feb 9, 2026 | 6,650.00 | 7,700.00 | 6,575.00 | 7,500.00 | 7,500.00 | 15.38% | 67,876,000 |
| Feb 6, 2026 | 6,300.00 | 6,575.00 | 6,200.00 | 6,500.00 | 6,500.00 | -1.52% | 17,924,900 |
| Feb 5, 2026 | 6,725.00 | 6,725.00 | 6,300.00 | 6,600.00 | 6,600.00 | -2.22% | 26,209,800 |
| Feb 4, 2026 | 6,600.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 3.85% | 30,605,300 |
| Feb 3, 2026 | 6,350.00 | 6,650.00 | 5,775.00 | 6,500.00 | 6,500.00 | 10.17% | 40,328,700 |
| Feb 2, 2026 | 5,900.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,900.00 | -9.92% | 64,335,200 |
| Jan 30, 2026 | 6,800.00 | 6,925.00 | 6,350.00 | 6,550.00 | 6,550.00 | -4.03% | 45,481,300 |
| Jan 29, 2026 | 7,275.00 | 7,325.00 | 5,950.00 | 6,825.00 | 6,825.00 | -2.50% | 107,969,600 |
| Jan 28, 2026 | 6,900.00 | 7,250.00 | 6,600.00 | 7,000.00 | 7,000.00 | - | 74,821,300 |
| Jan 27, 2026 | 7,350.00 | 7,400.00 | 6,950.00 | 7,000.00 | 7,000.00 | -4.11% | 42,252,000 |
| Jan 26, 2026 | 6,550.00 | 7,350.00 | 6,425.00 | 7,300.00 | 7,300.00 | 18.22% | 96,842,000 |
| Jan 23, 2026 | 6,350.00 | 6,400.00 | 6,000.00 | 6,175.00 | 6,175.00 | 3.78% | 43,744,100 |
| Jan 22, 2026 | 6,200.00 | 6,300.00 | 5,850.00 | 5,950.00 | 5,950.00 | -6.30% | 52,814,400 |
| Jan 21, 2026 | 6,575.00 | 6,800.00 | 6,150.00 | 6,350.00 | 6,350.00 | -2.31% | 54,364,900 |
| Jan 20, 2026 | 5,500.00 | 6,600.00 | 5,400.00 | 6,500.00 | 6,500.00 | 18.18% | 68,485,200 |
| Jan 19, 2026 | 5,750.00 | 5,825.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.08% | 21,532,500 |
| Jan 15, 2026 | 5,825.00 | 5,875.00 | 5,500.00 | 5,675.00 | 5,675.00 | -2.16% | 19,347,500 |
| Jan 14, 2026 | 5,650.00 | 6,075.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.11% | 32,715,800 |
| Jan 13, 2026 | 5,500.00 | 5,650.00 | 5,350.00 | 5,625.00 | 5,625.00 | 4.17% | 21,840,300 |
| Jan 12, 2026 | 5,550.00 | 5,650.00 | 5,225.00 | 5,400.00 | 5,400.00 | 0.93% | 26,048,600 |
| Jan 9, 2026 | 5,025.00 | 5,425.00 | 5,025.00 | 5,350.00 | 5,350.00 | 6.47% | 15,599,200 |
| Jan 8, 2026 | 5,450.00 | 5,475.00 | 5,000.00 | 5,025.00 | 5,025.00 | -7.80% | 31,619,700 |
| Jan 7, 2026 | 5,625.00 | 5,850.00 | 5,425.00 | 5,450.00 | 5,450.00 | -3.11% | 25,156,500 |
| Jan 6, 2026 | 5,675.00 | 5,700.00 | 5,525.00 | 5,625.00 | 5,625.00 | - | 13,636,100 |
| Jan 5, 2026 | 5,800.00 | 5,875.00 | 5,425.00 | 5,625.00 | 5,625.00 | - | 19,227,900 |
| Jan 2, 2026 | 5,550.00 | 5,800.00 | 5,400.00 | 5,625.00 | 5,625.00 | 1.35% | 9,228,900 |
| Dec 30, 2025 | 5,450.00 | 5,600.00 | 5,275.00 | 5,550.00 | 5,550.00 | -1.33% | 18,284,700 |
| Dec 29, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.90% | 14,165,900 |
| Dec 24, 2025 | 5,650.00 | 5,775.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.45% | 15,022,400 |
| Dec 23, 2025 | 5,850.00 | 5,925.00 | 5,350.00 | 5,550.00 | 5,550.00 | -0.89% | 37,756,000 |
| Dec 22, 2025 | 5,300.00 | 5,900.00 | 5,300.00 | 5,600.00 | 5,600.00 | 6.67% | 45,029,300 |
| Dec 19, 2025 | 5,550.00 | 5,575.00 | 5,125.00 | 5,250.00 | 5,250.00 | -4.55% | 16,934,200 |
| Dec 18, 2025 | 5,600.00 | 5,675.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.92% | 15,746,700 |
| Dec 17, 2025 | 5,400.00 | 5,725.00 | 5,375.00 | 5,450.00 | 5,450.00 | 1.87% | 25,746,400 |
| Dec 16, 2025 | 5,450.00 | 5,500.00 | 5,100.00 | 5,350.00 | 5,350.00 | -1.83% | 40,421,200 |
| Dec 15, 2025 | 5,025.00 | 6,100.00 | 4,930.00 | 5,450.00 | 5,450.00 | 10.77% | 118,837,200 |
| Dec 12, 2025 | 4,570.00 | 4,970.00 | 4,510.00 | 4,920.00 | 4,920.00 | 9.33% | 57,439,800 |
| Dec 11, 2025 | 4,500.00 | 4,790.00 | 4,350.00 | 4,500.00 | 4,500.00 | 1.12% | 87,295,200 |
| Dec 10, 2025 | 4,050.00 | 4,460.00 | 4,050.00 | 4,450.00 | 4,450.00 | 10.97% | 76,314,000 |
| Dec 9, 2025 | 3,800.00 | 4,040.00 | 3,800.00 | 4,010.00 | 4,010.00 | 5.80% | 35,849,300 |
| Dec 8, 2025 | 3,650.00 | 3,840.00 | 3,650.00 | 3,790.00 | 3,790.00 | 3.84% | 14,630,500 |
| Dec 5, 2025 | 3,620.00 | 3,650.00 | 3,610.00 | 3,650.00 | 3,650.00 | 1.11% | 3,272,100 |
| Dec 4, 2025 | 3,660.00 | 3,660.00 | 3,570.00 | 3,610.00 | 3,610.00 | -1.37% | 7,711,000 |
| Dec 3, 2025 | 3,710.00 | 3,730.00 | 3,660.00 | 3,660.00 | 3,660.00 | -1.35% | 9,694,400 |
| Dec 2, 2025 | 3,740.00 | 3,760.00 | 3,710.00 | 3,710.00 | 3,710.00 | -0.80% | 5,780,100 |
| Dec 1, 2025 | 3,750.00 | 3,770.00 | 3,680.00 | 3,740.00 | 3,740.00 | 0.27% | 11,999,700 |
| Nov 28, 2025 | 3,760.00 | 3,860.00 | 3,710.00 | 3,730.00 | 3,730.00 | -0.53% | 15,294,700 |
| Nov 27, 2025 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,750.00 | 1.35% | 8,780,500 |
| Nov 26, 2025 | 3,690.00 | 3,770.00 | 3,690.00 | 3,700.00 | 3,700.00 | 0.27% | 17,821,600 |
| Nov 25, 2025 | 3,680.00 | 3,790.00 | 3,670.00 | 3,690.00 | 3,690.00 | 0.54% | 15,103,400 |
| Nov 24, 2025 | 3,700.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,670.00 | -0.81% | 12,071,600 |