Price History - MDKA

Kembali ke Company
Ticker: MDKA
Company: PT Merdeka Copper Gold Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 2,890.00 2,950.00 2,870.00 2,940.00 10,961,900 0
08-Oct-2026 2,920.00 2,980.00 2,870.00 2,890.00 15,232,700 0
07-Oct-2026 3,000.00 3,000.00 2,910.00 2,920.00 10,563,400 0
06-Oct-2026 2,930.00 2,980.00 2,900.00 2,970.00 13,585,700 0
05-Oct-2026 2,870.00 2,950.00 2,850.00 2,920.00 34,736,500 0
02-Oct-2026 2,820.00 2,870.00 2,800.00 2,850.00 17,296,400 0
01-Oct-2026 2,880.00 2,930.00 2,790.00 2,820.00 37,667,000 0
30-Sep-2026 2,930.00 2,950.00 2,870.00 2,880.00 42,233,700 0
29-Sep-2026 2,900.00 3,000.00 2,790.00 2,920.00 48,075,500 0
28-Sep-2026 3,050.00 3,090.00 2,920.00 2,920.00 39,332,000 0
25-Sep-2026 3,090.00 3,110.00 3,050.00 3,070.00 32,306,800 0
24-Sep-2026 3,080.00 3,140.00 3,000.00 3,060.00 47,618,100 0
23-Sep-2026 2,890.00 3,130.00 2,870.00 3,080.00 112,340,100 0
22-Sep-2026 2,890.00 2,910.00 2,820.00 2,830.00 29,684,300 0
21-Sep-2026 2,910.00 2,930.00 2,850.00 2,870.00 27,317,100 0
18-Sep-2026 2,900.00 2,930.00 2,870.00 2,900.00 37,286,400 0
17-Sep-2026 2,870.00 2,890.00 2,830.00 2,870.00 25,889,100 0
16-Sep-2026 2,800.00 2,890.00 2,780.00 2,850.00 41,333,300 0
15-Sep-2026 2,880.00 2,900.00 2,810.00 2,810.00 23,912,200 0
14-Sep-2026 2,970.00 2,980.00 2,800.00 2,880.00 77,736,800 0
11-Sep-2026 3,000.00 3,050.00 2,940.00 3,050.00 32,472,800 0
10-Sep-2026 3,120.00 3,160.00 3,040.00 3,060.00 27,547,100 0
09-Sep-2026 3,120.00 3,140.00 3,070.00 3,110.00 37,251,200 0
08-Sep-2026 2,910.00 3,150.00 2,880.00 3,120.00 105,313,200 0
07-Sep-2026 2,900.00 2,930.00 2,870.00 2,880.00 18,927,200 0
04-Sep-2026 2,930.00 2,950.00 2,890.00 2,900.00 15,205,800 0
03-Sep-2026 2,930.00 2,950.00 2,890.00 2,920.00 17,122,000 0
02-Sep-2026 2,900.00 2,910.00 2,850.00 2,880.00 22,037,200 0
01-Sep-2026 2,940.00 2,980.00 2,910.00 2,910.00 23,378,400 0
31-Aug-2026 3,000.00 3,000.00 2,920.00 2,940.00 49,499,200 0
28-Aug-2026 3,030.00 3,070.00 2,980.00 3,040.00 30,410,000 0
27-Aug-2026 3,020.00 3,080.00 2,980.00 3,030.00 32,631,700 0
26-Aug-2026 2,960.00 3,180.00 2,910.00 3,020.00 86,461,700 0
24-Aug-2026 2,960.00 2,990.00 2,900.00 2,960.00 37,369,900 0
21-Aug-2026 2,960.00 2,980.00 2,920.00 2,950.00 14,507,700 0
20-Aug-2026 2,930.00 2,980.00 2,930.00 2,940.00 41,017,300 0
19-Aug-2026 2,860.00 2,880.00 2,840.00 2,850.00 16,348,600 0
18-Aug-2026 2,900.00 2,940.00 2,870.00 2,880.00 37,562,500 0
14-Aug-2026 2,790.00 2,950.00 2,740.00 2,900.00 48,562,900 0
13-Aug-2026 2,910.00 2,920.00 2,780.00 2,790.00 38,376,400 0
12-Aug-2026 2,940.00 2,960.00 2,870.00 2,910.00 33,555,600 0
11-Aug-2026 3,060.00 3,080.00 2,910.00 2,920.00 44,294,300 0
10-Aug-2026 2,960.00 3,080.00 2,960.00 3,040.00 73,811,200 0
07-Aug-2026 2,860.00 2,950.00 2,850.00 2,940.00 29,807,200 0
06-Aug-2026 2,980.00 2,990.00 2,810.00 2,840.00 41,157,200 0
05-Aug-2026 2,910.00 2,970.00 2,870.00 2,910.00 58,493,600 0
04-Aug-2026 2,750.00 2,920.00 2,740.00 2,910.00 78,402,600 0
03-Aug-2026 2,800.00 2,800.00 2,700.00 2,720.00 12,894,500 0
31-Jul-2026 2,760.00 2,760.00 2,700.00 2,720.00 14,583,900 0
30-Jul-2026 2,630.00 2,730.00 2,630.00 2,690.00 33,487,200 0
29-Jul-2026 2,640.00 2,660.00 2,550.00 2,610.00 29,125,300 0
28-Jul-2026 2,620.00 2,690.00 2,600.00 2,630.00 15,188,100 0
27-Jul-2026 2,640.00 2,700.00 2,600.00 2,640.00 31,804,400 0
24-Jul-2026 2,760.00 2,770.00 2,640.00 2,650.00 35,639,700 0
23-Jul-2026 2,740.00 2,930.00 2,740.00 2,780.00 63,130,400 0
22-Jul-2026 2,770.00 2,830.00 2,720.00 2,730.00 54,515,700 0
21-Jul-2026 2,690.00 2,760.00 2,680.00 2,720.00 46,555,200 0
20-Jul-2026 2,680.00 2,710.00 2,660.00 2,670.00 25,542,800 0
17-Jul-2026 2,650.00 2,670.00 2,600.00 2,660.00 27,449,500 0
16-Jul-2026 2,670.00 2,720.00 2,650.00 2,660.00 32,554,300 0
15-Jul-2026 2,670.00 2,690.00 2,620.00 2,650.00 22,101,700 0
14-Jul-2026 2,660.00 2,680.00 2,590.00 2,660.00 33,394,100 0
13-Jul-2026 2,570.00 2,650.00 2,480.00 2,640.00 26,164,100 0
10-Jul-2026 2,590.00 2,640.00 2,550.00 2,570.00 22,367,100 0
09-Jul-2026 2,550.00 2,630.00 2,540.00 2,570.00 23,708,700 0
08-Jul-2026 2,700.00 2,700.00 2,570.00 2,570.00 26,227,900 0
07-Jul-2026 2,710.00 2,720.00 2,630.00 2,720.00 24,388,300 0
06-Jul-2026 2,740.00 2,780.00 2,670.00 2,710.00 25,429,300 0
03-Jul-2026 2,620.00 2,720.00 2,620.00 2,700.00 23,591,700 0
02-Jul-2026 2,610.00 2,640.00 2,510.00 2,540.00 20,953,100 0
01-Jul-2026 2,440.00 2,640.00 2,360.00 2,540.00 31,830,500 0
30-Jun-2026 2,620.00 2,620.00 2,420.00 2,420.00 39,271,900 0
29-Jun-2026 2,690.00 2,790.00 2,610.00 2,630.00 26,504,900 0
26-Jun-2026 2,900.00 2,900.00 2,640.00 2,690.00 43,978,800 0
25-Jun-2026 2,670.00 2,940.00 2,620.00 2,900.00 47,877,000 0
24-Jun-2026 2,840.00 2,880.00 2,690.00 2,720.00 38,031,100 0
23-Jun-2026 2,940.00 2,950.00 2,810.00 2,840.00 39,214,400 0
22-Jun-2026 3,000.00 3,020.00 2,870.00 2,940.00 50,363,800 0
19-Jun-2026 2,920.00 3,130.00 2,870.00 2,930.00 133,420,900 0
18-Jun-2026 2,730.00 2,920.00 2,700.00 2,860.00 78,188,600 0
17-Jun-2026 2,770.00 2,820.00 2,690.00 2,730.00 49,144,000 0
15-Jun-2026 2,650.00 2,780.00 2,610.00 2,740.00 100,160,100 0
12-Jun-2026 2,520.00 2,670.00 2,520.00 2,540.00 74,638,100 0
11-Jun-2026 2,600.00 2,650.00 2,470.00 2,470.00 97,738,200 0
10-Jun-2026 2,530.00 2,830.00 2,450.00 2,660.00 109,293,900 0
09-Jun-2026 2,440.00 2,630.00 2,370.00 2,580.00 84,549,400 0
08-Jun-2026 2,470.00 2,620.00 2,290.00 2,420.00 123,229,200 0
05-Jun-2026 2,650.00 2,690.00 2,540.00 2,570.00 169,411,600 0
04-Jun-2026 2,320.00 2,500.00 2,050.00 2,490.00 222,312,600 0
03-Jun-2026 2,600.00 2,600.00 2,250.00 2,320.00 172,256,000 0
02-Jun-2026 2,610.00 2,640.00 2,520.00 2,640.00 69,974,400 0
29-May-2026 2,720.00 2,830.00 2,550.00 2,590.00 108,962,300 0
28-May-2026 2,720.00 2,720.00 2,720.00 2,720.00 0 0
27-May-2026 2,720.00 2,720.00 2,720.00 2,720.00 0 0
26-May-2026 2,850.00 2,850.00 2,720.00 2,720.00 103,528,900 0
25-May-2026 2,740.00 2,940.00 2,700.00 2,850.00 225,380,900 0
22-May-2026 2,180.00 2,720.00 2,180.00 2,720.00 315,769,700 0
21-May-2026 2,410.00 2,410.00 2,150.00 2,180.00 135,882,000 0
20-May-2026 2,500.00 2,650.00 2,250.00 2,350.00 208,580,800 0
19-May-2026 2,680.00 2,780.00 2,340.00 2,500.00 308,566,800 0