PT Merdeka Gold Resources Tbk(ID:EMAS)
Rp5,200.00-250.00 (-4.59%)
ID:EMAS
PT Merdeka Gold Resources Tbk historical prices
Rp5,200.00
At close:-250.00 (-4.59%)
PT Merdeka Gold Resources Tbk (EMAS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,400.00 | 5,400.00 | 5,175.00 | 5,200.00 | 5,200.00 | -4.59% | 4,363,000 | 0.24 |
| Nov 10, 2026 | 5,375.00 | 5,600.00 | 5,150.00 | 5,450.00 | 5,450.00 | +4.31% | 8,938,900 | 0.50 |
| Nov 09, 2026 | 5,275.00 | 5,450.00 | 5,125.00 | 5,150.00 | 5,150.00 | -1.44% | 8,349,600 | 0.46 |
| Nov 06, 2026 | 5,400.00 | 5,425.00 | 5,225.00 | 5,225.00 | 5,225.00 | -6.70% | 8,147,300 | 0.45 |
| Nov 05, 2026 | 5,725.00 | 5,850.00 | 5,500.00 | 5,600.00 | 5,600.00 | +5.66% | 14,587,800 | 0.80 |
| Nov 04, 2026 | 4,900.00 | 5,300.00 | 4,790.00 | 5,300.00 | 5,300.00 | +2.91% | 14,471,300 | 0.79 |
| Nov 03, 2026 | 5,575.00 | 5,675.00 | 5,150.00 | 5,150.00 | 5,150.00 | -6.79% | 10,574,000 | 0.56 |
| Nov 02, 2026 | 5,125.00 | 5,700.00 | 5,125.00 | 5,525.00 | 5,525.00 | +1.38% | 13,216,700 | 0.69 |
| Oct 30, 2026 | 5,550.00 | 5,725.00 | 5,425.00 | 5,450.00 | 5,450.00 | -6.44% | 13,353,700 | 0.70 |
| Oct 29, 2026 | 6,275.00 | 6,300.00 | 5,800.00 | 5,825.00 | 5,825.00 | -5.28% | 10,594,400 | 0.55 |
| Oct 28, 2026 | 6,225.00 | 6,225.00 | 6,025.00 | 6,150.00 | 6,150.00 | -0.81% | 8,226,000 | 0.41 |
| Oct 27, 2026 | 6,400.00 | 6,525.00 | 6,075.00 | 6,200.00 | 6,200.00 | -3.13% | 20,166,100 | 1.01 |
| Oct 26, 2026 | 6,600.00 | 6,675.00 | 6,300.00 | 6,400.00 | 6,400.00 | -4.12% | 9,971,200 | 0.50 |
| Oct 23, 2026 | 6,325.00 | 6,850.00 | 6,300.00 | 6,675.00 | 6,675.00 | +3.89% | 16,166,300 | 0.80 |
| Oct 22, 2026 | 6,400.00 | 6,575.00 | 6,225.00 | 6,425.00 | 6,425.00 | -0.77% | 11,172,200 | 0.55 |
| Oct 21, 2026 | 6,875.00 | 6,875.00 | 6,450.00 | 6,475.00 | 6,475.00 | -5.47% | 44,949,200 | 2.23 |
| Oct 20, 2026 | 6,550.00 | 6,850.00 | 6,450.00 | 6,850.00 | 6,850.00 | +3.40% | 13,327,800 | 0.64 |
| Oct 19, 2026 | 6,575.00 | 6,850.00 | 6,575.00 | 6,625.00 | 6,625.00 | -6.03% | 21,318,400 | 1.03 |
| Oct 16, 2026 | 6,550.00 | 7,225.00 | 6,550.00 | 7,050.00 | 7,050.00 | -8.44% | 36,964,600 | 1.82 |
| Oct 15, 2026 | 7,825.00 | 7,925.00 | 7,625.00 | 7,700.00 | 7,700.00 | -2.53% | 9,928,600 | 0.49 |
| Oct 14, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.77% | 6,250,600 | 0.31 |
| Oct 13, 2026 | 7,925.00 | 8,150.00 | 7,800.00 | 8,125.00 | 8,125.00 | +2.20% | 7,587,200 | 0.37 |
| Oct 12, 2026 | 8,225.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | -1.85% | 9,953,700 | 0.49 |
| Oct 09, 2026 | 7,725.00 | 8,150.00 | 7,675.00 | 8,100.00 | 8,100.00 | +5.19% | 11,606,500 | 0.56 |
| Oct 08, 2026 | 7,650.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | +0.65% | 6,894,600 | 0.33 |
| Oct 07, 2026 | 7,750.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.65% | 5,609,200 | 0.27 |
| Oct 06, 2026 | 7,800.00 | 7,825.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.28% | 7,768,600 | 0.38 |
| Oct 05, 2026 | 7,700.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,800.00 | +1.30% | 6,821,500 | 0.33 |
| Oct 02, 2026 | 7,625.00 | 7,750.00 | 7,575.00 | 7,700.00 | 7,700.00 | +0.65% | 7,277,000 | 0.35 |
| Oct 01, 2026 | 7,775.00 | 7,775.00 | 7,575.00 | 7,650.00 | 7,650.00 | -0.97% | 6,764,800 | 0.33 |
| Sep 30, 2026 | 7,600.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,725.00 | +2.32% | 9,594,400 | 0.46 |
| Sep 29, 2026 | 7,425.00 | 7,625.00 | 7,300.00 | 7,550.00 | 7,550.00 | +0.67% | 15,351,900 | 0.74 |
| Sep 28, 2026 | 7,575.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,500.00 | -1.64% | 9,778,000 | 0.47 |
| Sep 25, 2026 | 7,600.00 | 7,725.00 | 7,525.00 | 7,625.00 | 7,625.00 | +0.99% | 5,827,100 | 0.28 |
| Sep 24, 2026 | 7,750.00 | 7,775.00 | 7,525.00 | 7,550.00 | 7,550.00 | -3.21% | 9,414,900 | 0.44 |
| Sep 23, 2026 | 7,600.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,800.00 | +2.63% | 8,371,099 | 0.38 |
| Sep 22, 2026 | 7,600.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,600.00 | 0.00% | 7,648,200 | 0.34 |
| Sep 21, 2026 | 7,750.00 | 7,800.00 | 7,525.00 | 7,600.00 | 7,600.00 | -0.65% | 9,322,300 | 0.42 |
| Sep 18, 2026 | 7,650.00 | 7,700.00 | 7,475.00 | 7,650.00 | 7,650.00 | +0.66% | 42,896,500 | 1.96 |
| Sep 17, 2026 | 7,475.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | +1.67% | 10,803,400 | 0.49 |
| Sep 16, 2026 | 7,525.00 | 7,650.00 | 7,475.00 | 7,475.00 | 7,475.00 | -1.64% | 13,790,800 | 0.60 |
| Sep 15, 2026 | 7,775.00 | 7,825.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 15,560,600 | 0.67 |
| Sep 14, 2026 | 7,900.00 | 8,000.00 | 7,475.00 | 7,700.00 | 7,700.00 | -12.00% | 85,320,100 | 3.80 |
| Sep 11, 2026 | 8,475.00 | 9,000.00 | 8,375.00 | 8,750.00 | 8,750.00 | +1.74% | 21,268,700 | 0.96 |
| Sep 10, 2026 | 8,700.00 | 8,750.00 | 8,525.00 | 8,600.00 | 8,600.00 | 0.00% | 14,764,400 | 0.66 |
| Sep 09, 2026 | 8,500.00 | 8,775.00 | 8,500.00 | 8,600.00 | 8,600.00 | +1.18% | 15,269,900 | 0.67 |
| Sep 08, 2026 | 8,475.00 | 8,600.00 | 8,375.00 | 8,500.00 | 8,500.00 | +0.89% | 15,153,100 | 0.66 |
| Sep 07, 2026 | 8,675.00 | 8,700.00 | 8,375.00 | 8,425.00 | 8,425.00 | -2.88% | 12,694,600 | 0.55 |
| Sep 04, 2026 | 8,600.00 | 8,725.00 | 8,500.00 | 8,675.00 | 8,675.00 | +2.06% | 13,998,400 | 0.60 |
| Sep 03, 2026 | 8,700.00 | 8,800.00 | 8,450.00 | 8,500.00 | 8,500.00 | 0.00% | 13,279,500 | 0.56 |
