Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Merdeka Copper Gold Tbk (MDKA) Historical Prices

ID:MDKA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,060.002,060.001,980.002,010.002,010.00-2.43%34,074,1990.81
Nov 10, 20262,070.002,110.002,040.002,060.002,060.00+1.98%35,711,1020.85
Nov 09, 20262,080.002,080.002,000.002,000.002,000.00-0.99%18,134,1000.43
Nov 06, 20262,000.002,050.001,985.002,020.002,020.00-5.16%46,339,6991.10
Nov 05, 20261,900.002,130.001,900.002,130.002,130.00+15.76%98,767,1022.36
Nov 04, 20261,760.001,840.001,740.001,840.001,840.00-0.27%67,025,6021.62
Nov 03, 20261,990.002,000.001,835.001,845.001,845.00-6.35%49,079,3011.19
Nov 02, 20261,855.001,985.001,780.001,970.001,970.00+6.20%48,350,5001.17
Oct 30, 20261,905.001,905.001,790.001,855.001,855.00-3.39%69,697,4001.68
Oct 29, 20262,090.002,110.001,910.001,920.001,920.00-6.34%56,087,5001.37
Oct 28, 20262,000.002,080.001,980.002,050.002,050.00+2.50%43,960,4001.09
Oct 27, 20262,060.002,120.001,940.002,000.002,000.00-2.91%88,810,4002.25
Oct 26, 20262,170.002,190.002,050.002,060.002,060.00-5.94%77,178,9001.99
Oct 23, 20262,220.002,290.002,150.002,190.002,190.00-2.23%79,601,6002.11
Oct 22, 20262,140.002,320.002,120.002,240.002,240.00+1.82%66,912,9001.80
Oct 21, 20262,230.002,270.002,120.002,200.002,200.000.00%63,831,4001.74
Oct 20, 20262,110.002,250.002,110.002,200.002,200.00-2.65%204,391,3005.94
Oct 19, 20262,260.002,260.002,260.002,260.002,260.00-7.00%8,147,6000.23
Oct 16, 20262,430.002,430.002,430.002,430.002,430.00-14.74%25,092,8000.71
Oct 15, 20262,870.002,870.002,810.002,850.002,850.00-1.72%23,250,0000.65
Oct 14, 20262,900.002,920.002,860.002,900.002,900.000.00%13,915,2000.39
Oct 13, 20262,850.002,910.002,800.002,900.002,900.00+1.05%21,656,3000.60
Oct 12, 20262,970.002,990.002,840.002,870.002,870.00-2.38%23,798,1000.66
Oct 09, 20262,890.002,950.002,870.002,940.002,940.00+1.73%10,961,9000.30
Oct 08, 20262,920.002,980.002,870.002,890.002,890.00-1.03%15,232,7000.42
Oct 07, 20263,000.003,000.002,910.002,920.002,920.00-1.68%10,563,4000.29
Oct 06, 20262,930.002,980.002,900.002,970.002,970.00+1.71%13,585,7000.37
Oct 05, 20262,870.002,950.002,850.002,920.002,920.00+2.46%34,736,5000.95
Oct 02, 20262,820.002,870.002,800.002,850.002,850.00+1.06%17,296,4000.47
Oct 01, 20262,880.002,930.002,790.002,820.002,820.00-2.08%37,667,0001.03
Sep 30, 20262,930.002,950.002,870.002,880.002,880.00-1.37%42,233,7001.16
Sep 29, 20262,900.003,000.002,790.002,920.002,920.000.00%48,075,5001.34
Sep 28, 20263,050.003,090.002,920.002,920.002,920.00-4.89%39,332,0001.10
Sep 25, 20263,090.003,110.003,050.003,070.003,070.00+0.33%32,306,8000.90
Sep 24, 20263,080.003,140.003,000.003,060.003,060.00-0.65%47,618,1001.34
Sep 23, 20262,890.003,130.002,870.003,080.003,080.00+8.83%112,340,1003.27
Sep 22, 20262,890.002,910.002,820.002,830.002,830.00-1.39%29,684,3000.86
Sep 21, 20262,910.002,930.002,850.002,870.002,870.00-1.03%27,317,1000.78
Sep 18, 20262,900.002,930.002,870.002,900.002,900.00+1.05%37,286,4001.07
Sep 17, 20262,870.002,890.002,830.002,870.002,870.00+0.70%25,889,1000.73
Sep 16, 20262,800.002,890.002,780.002,850.002,850.00+1.42%41,333,3001.12
Sep 15, 20262,880.002,900.002,810.002,810.002,810.00-2.43%23,912,2000.64
Sep 14, 20262,970.002,980.002,800.002,880.002,880.00-5.57%77,736,8002.09
Sep 11, 20263,000.003,050.002,940.003,050.003,050.00-0.33%32,473,6000.89
Sep 10, 20263,120.003,160.003,040.003,060.003,060.00-1.61%27,547,1000.73
Sep 09, 20263,120.003,140.003,070.003,110.003,110.00-0.32%37,251,2000.97
Sep 08, 20262,910.003,150.002,880.003,120.003,120.00+8.33%105,313,2002.75
Sep 07, 20262,900.002,930.002,870.002,880.002,880.00-0.69%18,927,2000.48
Sep 04, 20262,930.002,950.002,890.002,900.002,900.00-0.68%15,205,8000.37
Sep 03, 20262,930.002,950.002,890.002,920.002,920.00+1.39%17,122,0000.40