Skip to main content
PT Merdeka Copper Gold Tbk (IDX:MDKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,230.00
-20.00 (-0.89%)
At close: Dec 5, 2025

IDX:MDKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252,250.002,280.002,160.002,280.002,280.001.79%106,168,900
Oct 7, 20252,150.002,260.002,130.002,240.002,240.005.16%119,499,000
Oct 6, 20252,190.002,200.002,100.002,130.002,130.000.47%51,199,600
Oct 3, 20252,130.002,140.002,100.002,120.002,120.00-33,875,600
Oct 2, 20252,060.002,160.002,050.002,120.002,120.002.91%138,153,500
Oct 1, 20252,110.002,170.002,050.002,060.002,060.00-2.37%148,913,800
Sep 30, 20252,230.002,240.002,110.002,110.002,110.00-4.09%95,777,300
Sep 29, 20252,250.002,300.002,150.002,200.002,200.00-0.90%129,025,700
Sep 26, 20252,060.002,240.002,010.002,220.002,220.007.25%181,866,600
Sep 25, 20252,310.002,330.002,060.002,070.002,070.00-9.21%224,395,900
Sep 24, 20252,450.002,470.002,230.002,280.002,280.00-6.94%199,310,700
Sep 23, 20252,560.002,580.002,430.002,450.002,450.00-2.78%222,006,400
Sep 22, 20252,440.002,530.002,430.002,520.002,520.005.88%140,178,100
Sep 19, 20252,360.002,470.002,360.002,380.002,380.000.42%108,094,900
Sep 18, 20252,510.002,510.002,350.002,370.002,370.00-4.82%127,649,500
Sep 17, 20252,550.002,550.002,460.002,490.002,490.00-1.97%58,915,500
Sep 16, 20252,550.002,560.002,470.002,540.002,540.000.79%70,583,000
Sep 15, 20252,530.002,540.002,490.002,520.002,520.00-0.40%65,979,000
Sep 12, 20252,550.002,560.002,480.002,530.002,530.001.20%69,258,700
Sep 11, 20252,620.002,620.002,470.002,500.002,500.00-3.85%106,312,500
Sep 10, 20252,700.002,710.002,560.002,600.002,600.00-3.70%110,785,700
Sep 9, 20252,680.002,820.002,620.002,700.002,700.002.27%228,137,700
Sep 8, 20252,700.002,740.002,620.002,640.002,640.000.76%184,323,100
Sep 4, 20252,570.002,750.002,570.002,620.002,620.002.75%191,356,100
Sep 3, 20252,620.002,630.002,510.002,550.002,550.00-0.78%79,180,600
Sep 2, 20252,560.002,620.002,530.002,570.002,570.003.21%113,690,000
Sep 1, 20252,390.002,560.002,330.002,490.002,490.000.81%129,396,400
Aug 29, 20252,450.002,560.002,360.002,470.002,470.00-1.59%112,817,200
Aug 28, 20252,450.002,540.002,450.002,510.002,510.005.02%102,896,400
Aug 27, 20252,270.002,410.002,240.002,390.002,390.007.17%85,279,500
Aug 26, 20252,260.002,290.002,230.002,230.002,230.00-1.33%59,861,400
Aug 25, 20252,300.002,320.002,250.002,260.002,260.00-0.88%37,224,200
Aug 22, 20252,280.002,320.002,260.002,280.002,280.00-13,695,900
Aug 21, 20252,320.002,340.002,250.002,280.002,280.00-1.72%26,744,400
Aug 20, 20252,290.002,350.002,280.002,320.002,320.000.43%32,846,800
Aug 19, 20252,220.002,330.002,220.002,310.002,310.004.05%40,222,800
Aug 15, 20252,270.002,280.002,220.002,220.002,220.00-2.20%22,859,100
Aug 14, 20252,250.002,300.002,230.002,270.002,270.00-0.44%44,524,900
Aug 13, 20252,300.002,340.002,220.002,280.002,280.00-74,271,600
Aug 12, 20252,400.002,440.002,250.002,280.002,280.00-4.60%68,539,200
Aug 11, 20252,460.002,500.002,370.002,390.002,390.00-3.24%30,406,700
Aug 8, 20252,500.002,510.002,420.002,470.002,470.00-0.80%26,576,100
Aug 7, 20252,440.002,540.002,420.002,490.002,490.003.75%61,284,800
Aug 6, 20252,340.002,410.002,340.002,400.002,400.003.00%31,341,400
Aug 5, 20252,380.002,410.002,320.002,330.002,330.00-1.27%30,964,900
Aug 4, 20252,480.002,490.002,340.002,360.002,360.00-3.67%48,562,000
Aug 1, 20252,360.002,450.002,330.002,450.002,450.003.81%47,591,500
Jul 31, 20252,440.002,500.002,360.002,360.002,360.00-7.45%96,082,500
Jul 30, 20252,640.002,640.002,480.002,550.002,550.00-3.41%72,343,800
Jul 29, 20252,590.002,670.002,540.002,640.002,640.001.93%94,244,400
Jul 28, 20252,360.002,590.002,360.002,590.002,590.009.28%92,617,400
Jul 25, 20252,420.002,440.002,370.002,370.002,370.00-2.07%24,954,200
Jul 24, 20252,440.002,490.002,380.002,420.002,420.00-0.82%63,782,400
Jul 23, 20252,380.002,470.002,360.002,440.002,440.004.27%62,701,100
Jul 22, 20252,500.002,560.002,310.002,340.002,340.00-4.49%114,097,400
Jul 21, 20252,450.002,550.002,400.002,450.002,450.001.24%95,891,900
Jul 18, 20252,220.002,420.002,170.002,420.002,420.009.50%107,422,500
Jul 17, 20252,160.002,220.002,130.002,210.002,210.003.76%51,547,300