Merdeka Copper Gold Tbk. PT
- Security name
- Merdeka Copper Gold Tbk
- Issuer
- Merdeka Copper Gold Tbk. PT
- ISIN Code
- ID1000134406
- Short Code
- MDKA
- Type
- Saham Biasa
- Listing Date
- June 19, 2015
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 21,897,591,650.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- METAL AND MINERAL MINING
- Number of Securities
- 24,472,983,771 (Total)
- As of
- 0.00% Scripless = 0.000
- Local Percentage
- 0.00%
- Foreign Percentage
- 0.00%
Graph
Price History
Date | Open | High | Low | Close | Volume | Value | Freq |
---|---|---|---|---|---|---|---|
2023050303 May 2023 | 3,880 | 3,970 | 3,860 | 3,890 | 399,239 | 155,898,680,000 | 8,829 |
2023050404 May 2023 | 3,940 | 3,950 | 3,870 | 3,880 | 318,007 | 123,898,916,000 | 8,393 |
2023052424 May 2023 | 2,960 | 3,040 | 2,900 | 2,970 | 289,914 | 86,284,898,000 | 6,323 |
2023060606 Jun 2023 | 3,010 | 3,100 | 2,950 | 3,100 | 504,696 | 153,288,389,000 | 11,096 |
2023070505 Jul 2023 | 3,240 | 3,390 | 3,210 | 3,360 | 586,543 | 195,371,199,000 | 11,231 |
2023070707 Jul 2023 | 3,400 | 3,400 | 3,290 | 3,330 | 237,979 | 79,149,835,000 | 6,962 |
2023072424 Jul 2023 | 3,360 | 3,380 | 3,320 | 3,370 | 157,919 | 53,077,044,000 | 4,403 |
2023072828 Jul 2023 | 3,370 | 3,370 | 3,270 | 3,290 | 190,368 | 63,093,097,000 | 4,947 |
2023080404 Aug 2023 | 3,470 | 3,530 | 3,370 | 3,430 | 334,647 | 114,872,323,000 | 9,142 |
2023080909 Aug 2023 | 3,370 | 3,380 | 3,280 | 3,360 | 331,010 | 110,070,496,000 | 7,764 |
2023081010 Aug 2023 | 3,360 | 3,360 | 3,280 | 3,280 | 189,996 | 62,809,594,000 | 5,284 |
2023081818 Aug 2023 | 3,170 | 3,240 | 3,130 | 3,180 | 277,259 | 88,156,248,000 | 6,603 |
2023083131 Aug 2023 | 3,390 | 3,470 | 3,360 | 3,380 | 660,838 | 225,301,158,000 | 11,022 |
2023091212 Sep 2023 | 3,180 | 3,210 | 3,030 | 3,140 | 529,845 | 165,022,666,000 | 14,975 |
2023091515 Sep 2023 | 3,170 | 3,200 | 3,140 | 3,150 | 383,455 | 121,065,340,000 | 5,932 |
2023091818 Sep 2023 | 3,150 | 3,190 | 3,100 | 3,100 | 196,590 | 61,598,344,000 | 4,493 |
2023092525 Sep 2023 | 3,240 | 3,250 | 3,110 | 3,110 | 330,762 | 104,272,106,000 | 10,758 |
2023092626 Sep 2023 | 3,110 | 3,130 | 2,940 | 3,000 | 421,788 | 127,964,791,000 | 13,491 |
2023092727 Sep 2023 | 3,000 | 3,050 | 2,960 | 3,030 | 200,394 | 60,551,685,000 | 4,748 |
2023092929 Sep 2023 | 3,000 | 3,000 | 2,860 | 2,880 | 569,304 | 165,993,925,000 | 18,628 |
2023100404 Oct 2023 | 2,500 | 2,550 | 2,410 | 2,520 | 775,746 | 192,950,519,000 | 12,952 |
2023100606 Oct 2023 | 2,420 | 2,470 | 2,380 | 2,410 | 321,523 | 78,309,707,000 | 5,500 |
2023101212 Oct 2023 | 2,570 | 2,630 | 2,490 | 2,550 | 474,608 | 121,142,132,000 | 7,203 |
2023101313 Oct 2023 | 2,520 | 2,570 | 2,460 | 2,550 | 408,941 | 103,098,179,000 | 5,288 |
2023101616 Oct 2023 | 2,610 | 2,670 | 2,540 | 2,600 | 311,987 | 81,277,924,000 | 6,682 |
2023101717 Oct 2023 | 2,600 | 2,630 | 2,570 | 2,580 | 246,269 | 63,880,750,000 | 5,994 |
2023101919 Oct 2023 | 2,520 | 2,550 | 2,440 | 2,480 | 418,637 | 104,072,233,000 | 7,859 |
2023102020 Oct 2023 | 2,490 | 2,510 | 2,440 | 2,490 | 278,159 | 69,183,249,000 | 5,650 |
2023102525 Oct 2023 | 2,390 | 2,450 | 2,350 | 2,420 | 377,633 | 90,849,413,000 | 6,167 |
2023102626 Oct 2023 | 2,420 | 2,440 | 2,280 | 2,300 | 577,432 | 134,080,416,000 | 8,938 |
2023102727 Oct 2023 | 2,310 | 2,360 | 2,280 | 2,330 | 383,324 | 89,322,109,000 | 5,251 |
2023103030 Oct 2023 | 2,350 | 2,370 | 2,250 | 2,340 | 565,658 | 131,026,025,000 | 5,745 |
2023103131 Oct 2023 | 2,340 | 2,350 | 2,230 | 2,230 | 330,696 | 74,517,263,000 | 5,815 |
2023110101 Nov 2023 | 2,240 | 2,330 | 2,210 | 2,300 | 786,407 | 179,181,796,000 | 7,354 |
2023110606 Nov 2023 | 2,470 | 2,570 | 2,470 | 2,510 | 258,879 | 65,383,912,000 | 7,315 |
2023110808 Nov 2023 | 2,490 | 2,490 | 2,360 | 2,360 | 250,433 | 60,213,675,000 | 6,584 |
2023110909 Nov 2023 | 2,360 | 2,390 | 2,300 | 2,300 | 208,393 | 48,707,271,000 | 6,417 |
2023111010 Nov 2023 | 2,300 | 2,330 | 2,250 | 2,260 | 182,394 | 41,560,550,000 | 5,872 |
2023111313 Nov 2023 | 2,260 | 2,300 | 2,220 | 2,260 | 348,670 | 78,324,989,000 | 5,845 |
2023111616 Nov 2023 | 2,460 | 2,460 | 2,380 | 2,420 | 215,508 | 51,968,683,000 | 6,861 |
2023111717 Nov 2023 | 2,440 | 2,440 | 2,330 | 2,360 | 268,052 | 63,486,917,000 | 5,703 |
2023112020 Nov 2023 | 2,360 | 2,390 | 2,310 | 2,350 | 262,692 | 61,650,664,000 | 6,124 |
2023112121 Nov 2023 | 2,350 | 2,430 | 2,330 | 2,400 | 292,763 | 69,715,016,000 | 5,119 |
2023112222 Nov 2023 | 2,410 | 2,430 | 2,080 | 2,100 | 1,588,260 | 350,653,197,000 | 20,340 |
2023112323 Nov 2023 | 2,060 | 2,290 | 2,060 | 2,250 | 994,437 | 217,833,448,000 | 12,995 |
2023120404 Dec 2023 | 2,670 | 2,740 | 2,640 | 2,640 | 780,727 | 209,604,479,000 | 17,195 |
2023120505 Dec 2023 | 2,600 | 2,610 | 2,500 | 2,520 | 349,264 | 88,544,574,000 | 7,900 |
2023121111 Dec 2023 | 2,450 | 2,450 | 2,330 | 2,370 | 261,094 | 62,218,285,000 | 7,839 |
2023121212 Dec 2023 | 2,360 | 2,410 | 2,330 | 2,340 | 231,681 | 54,914,260,000 | 4,300 |
2023121414 Dec 2023 | 2,380 | 2,420 | 2,270 | 2,330 | 379,795 | 88,865,144,000 | 7,458 |
2023121818 Dec 2023 | 2,320 | 2,350 | 2,260 | 2,290 | 377,431 | 86,653,448,000 | 6,180 |
2023122121 Dec 2023 | 2,600 | 2,620 | 2,490 | 2,570 | 640,074 | 164,780,462,000 | 11,217 |
2023122222 Dec 2023 | 2,600 | 2,760 | 2,580 | 2,720 | 976,615 | 264,015,439,000 | 13,877 |
2023122828 Dec 2023 | 2,730 | 2,770 | 2,670 | 2,690 | 272,120 | 73,586,839,000 | 5,339 |
2023122929 Dec 2023 | 2,700 | 2,740 | 2,670 | 2,700 | 194,897 | 52,654,112,000 | 4,184 |
2024010202 Jan 2024 | 2,700 | 2,720 | 2,630 | 2,690 | 234,319 | 62,686,322,000 | 5,851 |
2024010303 Jan 2024 | 2,680 | 2,730 | 2,620 | 2,670 | 223,087 | 59,748,732,000 | 6,661 |
2024010404 Jan 2024 | 2,670 | 2,730 | 2,630 | 2,710 | 288,614 | 77,602,374,000 | 5,486 |
2024010808 Jan 2024 | 2,830 | 2,910 | 2,670 | 2,710 | 907,569 | 252,107,375,000 | 13,697 |
2024010909 Jan 2024 | 2,720 | 2,720 | 2,510 | 2,510 | 872,911 | 225,315,801,000 | 22,507 |
2024011010 Jan 2024 | 2,510 | 2,560 | 2,430 | 2,470 | 430,549 | 107,157,797,000 | 10,197 |
2024011111 Jan 2024 | 2,480 | 2,510 | 2,430 | 2,430 | 328,722 | 80,540,137,000 | 7,792 |
2024011212 Jan 2024 | 2,430 | 2,460 | 2,400 | 2,460 | 259,717 | 63,292,313,000 | 5,765 |
2024011515 Jan 2024 | 2,480 | 2,490 | 2,420 | 2,430 | 280,126 | 68,547,062,000 | 6,294 |
2024011616 Jan 2024 | 2,430 | 2,460 | 2,330 | 2,410 | 545,945 | 131,025,296,000 | 11,955 |
2024011717 Jan 2024 | 2,400 | 2,580 | 2,400 | 2,530 | 964,842 | 242,699,876,000 | 13,002 |
2024011818 Jan 2024 | 2,540 | 2,710 | 2,540 | 2,670 | 973,095 | 257,928,072,000 | 13,378 |
2024011919 Jan 2024 | 2,680 | 2,780 | 2,680 | 2,700 | 629,723 | 171,805,117,000 | 9,038 |
2024012222 Jan 2024 | 2,720 | 2,750 | 2,610 | 2,650 | 316,129 | 83,836,032,000 | 6,141 |
2024012323 Jan 2024 | 2,650 | 2,720 | 2,570 | 2,630 | 368,989 | 97,148,567,000 | 7,059 |
2024012424 Jan 2024 | 2,650 | 2,770 | 2,650 | 2,710 | 554,029 | 150,791,465,000 | 9,200 |
2024013030 Jan 2024 | 2,800 | 2,830 | 2,720 | 2,740 | 329,589 | 91,449,730,000 | 6,766 |
2024013131 Jan 2024 | 2,740 | 2,760 | 2,700 | 2,700 | 296,701 | 80,432,121,000 | 5,705 |
2024020707 Feb 2024 | 2,470 | 2,500 | 2,410 | 2,410 | 354,599 | 86,233,449,000 | 6,546 |
2024021212 Feb 2024 | 2,430 | 2,460 | 2,370 | 2,440 | 385,487 | 93,186,108,000 | 7,081 |
2024021313 Feb 2024 | 2,440 | 2,460 | 2,390 | 2,410 | 387,650 | 93,276,685,000 | 6,755 |
2024021515 Feb 2024 | 2,500 | 2,530 | 2,430 | 2,440 | 709,826 | 175,771,284,000 | 10,042 |
2024021616 Feb 2024 | 2,450 | 2,460 | 2,400 | 2,400 | 341,952 | 82,470,416,000 | 5,835 |
2024021919 Feb 2024 | 2,370 | 2,370 | 2,280 | 2,330 | 586,643 | 135,504,510,000 | 11,012 |
2024022020 Feb 2024 | 2,330 | 2,440 | 2,280 | 2,420 | 695,117 | 164,860,125,000 | 10,435 |
2024022121 Feb 2024 | 2,420 | 2,430 | 2,350 | 2,360 | 309,418 | 73,550,780,000 | 6,212 |
2024030505 Mar 2024 | 2,330 | 2,340 | 2,240 | 2,250 | 310,664 | 70,922,781,000 | 6,408 |
2024030808 Mar 2024 | 2,350 | 2,430 | 2,290 | 2,370 | 636,276 | 150,827,035,000 | 9,106 |
2024031313 Mar 2024 | 2,410 | 2,450 | 2,340 | 2,410 | 504,066 | 121,109,198,000 | 7,221 |
2024031515 Mar 2024 | 2,350 | 2,370 | 2,250 | 2,290 | 969,505 | 222,063,864,000 | 8,862 |
2024031818 Mar 2024 | 2,290 | 2,310 | 2,260 | 2,280 | 528,273 | 120,244,765,000 | 6,160 |
2024031919 Mar 2024 | 2,270 | 2,280 | 2,220 | 2,250 | 578,210 | 130,694,563,000 | 7,094 |
2024032020 Mar 2024 | 2,260 | 2,320 | 2,250 | 2,260 | 343,840 | 78,391,985,000 | 5,653 |
2024032222 Mar 2024 | 2,400 | 2,400 | 2,310 | 2,320 | 423,034 | 98,917,044,000 | 6,282 |
2024032525 Mar 2024 | 2,350 | 2,350 | 2,280 | 2,340 | 442,600 | 102,692,504,000 | 5,008 |
2024032626 Mar 2024 | 2,350 | 2,350 | 2,280 | 2,290 | 299,294 | 68,779,844,000 | 3,988 |
2024032727 Mar 2024 | 2,300 | 2,310 | 2,270 | 2,270 | 334,271 | 76,146,576,000 | 4,673 |
2024032828 Mar 2024 | 2,260 | 2,300 | 2,240 | 2,280 | 507,385 | 115,303,410,000 | 6,184 |
2024040101 Apr 2024 | 2,320 | 2,370 | 2,290 | 2,290 | 459,504 | 106,812,816,000 | 6,794 |
2024040303 Apr 2024 | 2,370 | 2,410 | 2,350 | 2,390 | 553,405 | 132,045,980,000 | 5,969 |
2024041616 Apr 2024 | 2,720 | 2,890 | 2,690 | 2,880 | 1,331,702 | 373,713,887,000 | 21,847 |
2024042323 Apr 2024 | 2,680 | 2,680 | 2,540 | 2,560 | 890,246 | 229,835,448,000 | 14,340 |
2024042424 Apr 2024 | 2,570 | 2,600 | 2,560 | 2,600 | 258,857 | 67,022,350,000 | 4,698 |
Corporate Action
Type of CA | Ratio | Cum Date | Record Date | Distribution Date | Status |
---|---|---|---|---|---|
Proxy Voting | - | 2023052929 May 2023 | 2023062121 Jun 2023 | Active | |
Proxy Voting | - | 2023032020 Mar 2023 | 2023041212 Apr 2023 | Active | |
Proxy Voting | - | 2022051818 May 2022 | 2022061010 Jun 2022 | Active | |
Right Distribution | (9401 MDKA : 495 MDKA-R ) | 2022041313 Apr 2022 | 2022041818 Apr 2022 | 2022041919 Apr 2022 | Active |
Proxy Voting | - | 2022010404 Jan 2022 | 2022012727 Jan 2022 | Active | |
Proxy Voting | - | 2021043030 Apr 2021 | 2021052525 May 2021 | Active | |
Proxy Voting | - | 2020070606 Jul 2020 | 2020072929 Jul 2020 | Active | |
Proxy Voting | - | 2019121919 Dec 2019 | 2020011313 Jan 2020 | Active | |
Mandatory Conversion | (1 MDKA : 5 MDKA ) | 20191017- | 2019102121 Oct 2019 | 2019102222 Oct 2019 | Active |
Proxy Voting | - | 2019090202 Sep 2019 | 2019092525 Sep 2019 | Active | |
Proxy Voting | - | 2019052424 May 2019 | 2019061818 Jun 2019 | Active | |
Proxy Voting | - | 2019021414 Feb 2019 | 2019031111 Mar 2019 | Active | |
Proxy Voting | - | 2018082929 Aug 2018 | 2018092121 Sep 2018 | Active | |
Right Distribution | (6 MDKA : 1 MDKA-R EXP 30082018 ) | 2018081414 Aug 2018 | 2018082020 Aug 2018 | 2018082121 Aug 2018 | Active |
Proxy Voting | - | 2018042626 Apr 2018 | 2018052121 May 2018 | Active | |
Proxy Voting | - | 2017051616 May 2017 | 2017060808 Jun 2017 | Active | |
Proxy Voting | - | 2016051616 May 2016 | 2016060808 Jun 2016 | Active | |
Proxy Voting | - | 2015102929 Oct 2015 | 2015112323 Nov 2015 | Active |