New Zealand markets closed

PT Merdeka Copper Gold Tbk (MDKA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,380.00+20.00 (+0.85%)
At close: 04:14PM WIB
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,380.002,400.002,360.002,380.002,380.0017,964,000
27 Jun 20242,330.002,390.002,320.002,360.002,360.0012,795,100
26 Jun 20242,400.002,400.002,340.002,340.002,340.0023,591,700
25 Jun 20242,330.002,410.002,300.002,400.002,400.0030,793,500
24 Jun 20242,310.002,340.002,310.002,320.002,320.0013,306,900
21 Jun 20242,330.002,380.002,310.002,310.002,310.0030,404,400
20 Jun 20242,310.002,350.002,300.002,300.002,300.0012,968,000
19 Jun 20242,300.002,330.002,270.002,310.002,310.0012,288,800
14 Jun 20242,370.002,390.002,270.002,270.002,270.0030,309,000
13 Jun 20242,410.002,430.002,370.002,370.002,370.0016,491,600
12 Jun 20242,440.002,450.002,330.002,380.002,380.0036,532,800
11 Jun 20242,450.002,510.002,450.002,450.002,450.0020,128,000
10 Jun 20242,430.002,540.002,420.002,460.002,460.0029,990,500
07 Jun 20242,520.002,520.002,480.002,500.002,500.0021,641,300
06 Jun 20242,460.002,510.002,440.002,460.002,460.0037,222,600
05 Jun 20242,620.002,620.002,400.002,420.002,420.00105,790,700
04 Jun 20242,700.002,760.002,650.002,650.002,650.0060,531,000
03 Jun 20242,700.002,770.002,650.002,740.002,740.0037,299,100
31 May 20242,820.002,890.002,700.002,700.002,700.00164,181,000
30 May 20242,910.002,930.002,800.002,800.002,800.0049,415,300
29 May 20242,930.002,970.002,790.002,900.002,900.0052,708,200
28 May 20242,740.002,910.002,710.002,900.002,900.0081,668,300
27 May 20242,770.002,800.002,700.002,700.002,700.0047,393,000
22 May 20242,790.002,840.002,790.002,820.002,820.0025,793,400
21 May 20242,850.002,850.002,780.002,790.002,790.0030,942,900
20 May 20242,780.002,880.002,770.002,840.002,840.00110,414,700
17 May 20242,750.002,770.002,720.002,740.002,740.0031,984,100
16 May 20242,780.002,820.002,730.002,740.002,740.0070,660,300
15 May 20242,700.002,810.002,680.002,750.002,750.0063,959,800
14 May 20242,770.002,800.002,730.002,730.002,730.0031,630,500
13 May 20242,710.002,800.002,710.002,750.002,750.0049,769,400
08 May 20242,670.002,750.002,670.002,710.002,710.0036,967,400
07 May 20242,650.002,720.002,630.002,650.002,650.0045,654,300
06 May 20242,640.002,640.002,570.002,630.002,630.0025,346,900
03 May 20242,590.002,610.002,530.002,560.002,560.0016,984,000
02 May 20242,630.002,650.002,500.002,580.002,580.0054,645,000
30 Apr 20242,590.002,710.002,590.002,630.002,630.0053,443,600
29 Apr 20242,530.002,610.002,470.002,580.002,580.0038,002,100
26 Apr 20242,550.002,580.002,510.002,510.002,510.0029,275,800
25 Apr 20242,610.002,630.002,490.002,520.002,520.0038,607,800
24 Apr 20242,570.002,600.002,560.002,600.002,600.0025,885,700
23 Apr 20242,680.002,680.002,540.002,560.002,560.0088,104,600
22 Apr 20242,840.002,840.002,680.002,680.002,680.0041,174,400
19 Apr 20242,810.002,860.002,770.002,800.002,800.0071,672,100
18 Apr 20242,820.002,820.002,720.002,760.002,760.0057,006,700
17 Apr 20242,880.002,930.002,760.002,840.002,840.0085,988,900
16 Apr 20242,720.002,890.002,690.002,880.002,880.00133,170,200
05 Apr 20242,670.002,730.002,600.002,620.002,620.0063,192,600
04 Apr 20242,420.002,720.002,410.002,680.002,680.00172,946,200
03 Apr 20242,370.002,410.002,350.002,390.002,390.0055,340,500
02 Apr 20242,300.002,370.002,290.002,350.002,350.0045,440,800
01 Apr 20242,320.002,370.002,290.002,290.002,290.0045,950,400
28 Mar 20242,260.002,300.002,240.002,280.002,280.0050,738,500
27 Mar 20242,300.002,310.002,270.002,270.002,270.0033,427,100
26 Mar 20242,350.002,350.002,280.002,290.002,290.0029,929,400
25 Mar 20242,350.002,350.002,280.002,340.002,340.0044,260,000
22 Mar 20242,400.002,400.002,310.002,320.002,320.0036,419,700
21 Mar 20242,320.002,420.002,290.002,400.002,400.00144,151,400
20 Mar 20242,260.002,320.002,250.002,260.002,260.0034,384,000
19 Mar 20242,270.002,280.002,220.002,250.002,250.0057,821,000
18 Mar 20242,290.002,310.002,260.002,280.002,280.0052,827,300
15 Mar 20242,350.002,370.002,250.002,290.002,290.0096,950,500
14 Mar 20242,430.002,430.002,340.002,380.002,380.0050,964,900
13 Mar 20242,410.002,450.002,340.002,410.002,410.0050,406,600
08 Mar 20242,350.002,430.002,290.002,370.002,370.0063,627,600
07 Mar 20242,290.002,360.002,280.002,320.002,320.0052,804,700
06 Mar 20242,270.002,280.002,230.002,260.002,260.0033,532,200
05 Mar 20242,330.002,340.002,240.002,250.002,250.0031,066,400
04 Mar 20242,280.002,330.002,260.002,280.002,280.0035,564,000
01 Mar 20242,230.002,280.002,230.002,240.002,240.0032,782,200
29 Feb 20242,290.002,300.002,250.002,260.002,260.0089,118,000
28 Feb 20242,320.002,330.002,280.002,290.002,290.0021,683,400
27 Feb 20242,310.002,310.002,290.002,300.002,300.0027,720,500
26 Feb 20242,380.002,380.002,300.002,300.002,300.0023,521,600
23 Feb 20242,430.002,440.002,350.002,360.002,360.0028,635,200
22 Feb 20242,410.002,490.002,360.002,410.002,410.0050,388,800
21 Feb 20242,420.002,430.002,350.002,360.002,360.0030,451,200
20 Feb 20242,330.002,440.002,280.002,420.002,420.0069,511,700
19 Feb 20242,370.002,370.002,280.002,330.002,330.0058,664,300
16 Feb 20242,450.002,460.002,400.002,400.002,400.0034,195,200
15 Feb 20242,500.002,530.002,430.002,440.002,440.0070,982,600
13 Feb 20242,440.002,460.002,390.002,410.002,410.0038,765,000
12 Feb 20242,430.002,460.002,370.002,440.002,440.0038,548,700
07 Feb 20242,470.002,500.002,410.002,410.002,410.0035,350,700
06 Feb 20242,490.002,550.002,450.002,460.002,460.0037,098,400
05 Feb 20242,550.002,560.002,470.002,480.002,480.0023,780,400
02 Feb 20242,520.002,590.002,460.002,550.002,550.0046,159,200
01 Feb 20242,700.002,700.002,440.002,520.002,520.00118,056,500
31 Jan 20242,740.002,760.002,700.002,700.002,700.0029,670,100
30 Jan 20242,800.002,830.002,720.002,740.002,740.0032,958,900
29 Jan 20242,700.002,800.002,700.002,800.002,800.0028,891,200
26 Jan 20242,760.002,770.002,690.002,700.002,700.0021,735,100
25 Jan 20242,740.002,800.002,700.002,760.002,760.0044,847,200
24 Jan 20242,650.002,770.002,650.002,710.002,710.0055,402,900
23 Jan 20242,650.002,720.002,570.002,630.002,630.0036,898,900
22 Jan 20242,720.002,750.002,610.002,650.002,650.0031,612,900
19 Jan 20242,680.002,780.002,680.002,700.002,700.0062,972,300
18 Jan 20242,540.002,710.002,540.002,670.002,670.0097,309,500
17 Jan 20242,400.002,580.002,400.002,530.002,530.0096,484,200
16 Jan 20242,430.002,460.002,330.002,410.002,410.0054,594,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...