Skip to main content
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,480.00
-140.00 (-3.87%)
At close: Mar 6, 2026

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,620.003,620.003,540.003,540.00--2.21%833,300
Mar 5, 20263,550.003,650.003,510.003,620.003,620.005.54%39,733,000
Mar 4, 20263,530.003,590.003,400.003,430.003,430.00-6.28%114,676,300
Mar 3, 20263,940.003,940.003,590.003,660.003,660.00-7.11%87,425,600
Mar 2, 20263,800.003,950.003,760.003,940.003,940.005.07%90,636,200
Feb 27, 20263,630.003,790.003,570.003,750.003,750.003.02%83,359,100
Feb 26, 20263,840.003,850.003,520.003,640.003,640.00-4.71%136,401,700
Feb 25, 20263,810.003,960.003,780.003,820.003,820.000.79%90,104,000
Feb 24, 20263,750.003,900.003,750.003,790.003,790.001.34%92,209,500
Feb 23, 20263,620.003,750.003,610.003,740.003,740.004.18%65,802,300
Feb 20, 20263,600.003,680.003,530.003,590.003,590.001.70%70,740,400
Feb 19, 20263,300.003,680.003,290.003,530.003,530.007.29%144,237,200
Feb 18, 20263,200.003,300.003,160.003,290.003,290.002.17%51,711,000
Feb 13, 20263,170.003,250.003,110.003,220.003,220.000.94%49,113,000
Feb 12, 20263,180.003,280.003,180.003,190.003,190.000.95%66,660,600
Feb 11, 20263,100.003,220.003,090.003,160.003,160.002.27%61,619,200
Feb 10, 20263,060.003,180.003,020.003,090.003,090.001.64%70,308,100
Feb 9, 20262,900.003,070.002,900.003,040.003,040.006.67%67,790,000
Feb 6, 20262,940.002,990.002,810.002,850.002,850.00-6.86%107,512,500
Feb 5, 20263,050.003,130.002,840.003,060.003,060.000.99%148,922,200
Feb 4, 20263,010.003,110.002,990.003,030.003,030.002.71%97,456,600
Feb 3, 20262,900.002,950.002,620.002,950.002,950.008.06%112,002,800
Feb 2, 20262,960.003,020.002,730.002,730.002,730.00-14.95%115,937,900
Jan 30, 20263,200.003,350.003,110.003,210.003,210.001.26%147,285,200
Jan 29, 20263,300.003,330.002,810.003,170.003,170.00-2.16%244,629,800
Jan 28, 20263,130.003,260.002,970.003,240.003,240.000.93%237,110,300
Jan 27, 20263,470.003,490.003,130.003,210.003,210.00-6.96%174,852,000
Jan 26, 20263,350.003,580.003,330.003,450.003,450.004.55%211,599,000
Jan 23, 20263,350.003,380.003,230.003,300.003,300.001.85%103,617,400
Jan 22, 20263,260.003,350.003,180.003,240.003,240.00-2.11%119,070,600
Jan 21, 20263,260.003,410.003,220.003,310.003,310.003.12%165,486,500
Jan 20, 20263,130.003,230.003,040.003,210.003,210.004.90%168,195,300
Jan 19, 20263,030.003,070.002,930.003,060.003,060.002.34%116,660,400
Jan 15, 20263,090.003,150.002,950.002,990.002,990.00-2.29%125,184,800
Jan 14, 20263,160.003,190.003,020.003,060.003,060.00-1.92%128,273,700
Jan 13, 20262,950.003,150.002,930.003,120.003,120.007.96%301,565,000
Jan 12, 20262,760.002,890.002,660.002,890.002,890.007.04%178,530,600
Jan 9, 20262,580.002,710.002,580.002,700.002,700.005.47%64,094,600
Jan 8, 20262,710.002,710.002,530.002,560.002,560.00-5.88%84,234,700
Jan 7, 20262,750.002,770.002,680.002,720.002,720.000.74%112,010,500
Jan 6, 20262,500.002,730.002,500.002,700.002,700.008.87%203,198,800
Jan 5, 20262,380.002,480.002,360.002,480.002,480.006.44%98,930,000
Jan 2, 20262,290.002,350.002,260.002,330.002,330.002.19%33,768,500
Dec 30, 20252,300.002,310.002,240.002,280.002,280.00-1.72%23,506,900
Dec 29, 20252,220.002,350.002,220.002,320.002,320.005.45%67,899,600
Dec 24, 20252,250.002,260.002,180.002,200.002,200.00-1.35%18,123,000
Dec 23, 20252,290.002,300.002,210.002,230.002,230.00-1.33%31,550,000
Dec 22, 20252,220.002,270.002,220.002,260.002,260.003.20%33,154,700
Dec 19, 20252,220.002,240.002,160.002,190.002,190.00-0.45%35,838,900
Dec 18, 20252,290.002,290.002,190.002,200.002,200.00-3.93%39,767,100
Dec 17, 20252,320.002,340.002,280.002,290.002,290.00-0.87%26,770,700
Dec 16, 20252,350.002,360.002,270.002,310.002,310.00-1.70%52,851,800
Dec 15, 20252,280.002,480.002,250.002,350.002,350.004.44%153,363,100
Dec 12, 20252,220.002,270.002,170.002,250.002,250.002.27%66,023,200
Dec 11, 20252,300.002,330.002,150.002,200.002,200.00-3.51%66,675,000
Dec 10, 20252,270.002,340.002,240.002,280.002,280.001.79%47,920,200
Dec 9, 20252,340.002,340.002,240.002,240.002,240.00-3.86%37,403,400
Dec 8, 20252,230.002,330.002,220.002,330.002,330.004.48%39,530,900
Dec 5, 20252,220.002,260.002,200.002,230.002,230.00-0.89%21,861,800
Dec 4, 20252,260.002,260.002,210.002,250.002,250.00-0.44%27,269,600
Dec 3, 20252,310.002,310.002,200.002,260.002,260.00-0.88%33,970,800
Dec 2, 20252,320.002,340.002,280.002,280.002,280.00-1.30%20,031,500
Dec 1, 20252,300.002,320.002,270.002,310.002,310.001.32%29,439,300
Nov 28, 20252,360.002,380.002,280.002,280.002,280.00-2.98%32,960,000
Nov 27, 20252,350.002,390.002,320.002,350.002,350.000.43%28,361,600
Nov 26, 20252,310.002,350.002,290.002,340.002,340.001.74%38,991,800
Nov 25, 20252,310.002,320.002,270.002,300.002,300.00-23,402,700
Nov 24, 20252,280.002,330.002,220.002,300.002,300.001.32%70,511,600
Nov 21, 20252,170.002,270.002,140.002,270.002,270.004.61%57,952,200
Nov 20, 20252,250.002,260.002,170.002,170.002,170.00-3.13%36,764,300
Nov 19, 20252,200.002,250.002,170.002,240.002,240.003.23%56,898,300
Nov 18, 20252,240.002,240.002,080.002,170.002,170.00-3.98%193,176,900
Nov 17, 20252,390.002,400.002,240.002,260.002,260.00-6.22%94,282,100
Nov 14, 20252,450.002,450.002,380.002,410.002,410.00-2.03%28,313,100
Nov 13, 20252,430.002,470.002,420.002,460.002,460.001.65%40,838,000
Nov 12, 20252,500.002,500.002,420.002,420.002,420.00-3.20%39,832,800
Nov 11, 20252,550.002,570.002,470.002,500.002,500.00-82,735,200
Nov 10, 20252,450.002,510.002,400.002,500.002,500.003.31%66,039,800
Nov 7, 20252,430.002,450.002,400.002,420.002,420.00-0.41%22,585,400
Nov 6, 20252,430.002,470.002,370.002,430.002,430.00-47,912,200
Nov 5, 20252,400.002,430.002,320.002,430.002,430.000.41%34,457,700
Nov 4, 20252,420.002,450.002,380.002,420.002,420.00-41,737,400
Nov 3, 20252,460.002,470.002,390.002,420.002,420.00-0.82%31,397,600
Oct 31, 20252,520.002,520.002,420.002,440.002,440.00-2.40%50,322,700
Oct 30, 20252,450.002,500.002,400.002,500.002,500.001.63%89,136,100
Oct 29, 20252,200.002,460.002,200.002,460.002,460.0013.36%237,569,000
Oct 28, 20252,250.002,270.002,150.002,170.002,170.00-3.56%65,667,000
Oct 27, 20252,220.002,250.002,100.002,250.002,250.001.35%52,975,100
Oct 24, 20252,240.002,260.002,220.002,220.002,220.00-0.45%23,547,100
Oct 23, 20252,300.002,300.002,210.002,230.002,230.00-1.76%41,646,300
Oct 22, 20252,310.002,320.002,250.002,270.002,270.00-4.22%43,104,200
Oct 21, 20252,320.002,430.002,320.002,370.002,370.003.95%66,054,900
Oct 20, 20252,340.002,350.002,240.002,280.002,280.00-2.56%58,329,400
Oct 17, 20252,420.002,450.002,320.002,340.002,340.00-2.50%109,521,900
Oct 16, 20252,340.002,420.002,340.002,400.002,400.002.13%54,040,300
Oct 15, 20252,380.002,430.002,310.002,350.002,350.00-71,020,400
Oct 14, 20252,410.002,440.002,240.002,350.002,350.00-0.84%123,643,100
Oct 13, 20252,330.002,390.002,280.002,370.002,370.00-49,754,800
Oct 10, 20252,330.002,380.002,270.002,370.002,370.003.04%66,970,800
Oct 9, 20252,320.002,420.002,240.002,300.002,300.000.88%170,377,200