Efek Terdaftar

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
19 Juni 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 28 Apr 2025
96.02% Scripless = 23,499,732,371.000
Local Percentage
75.06%
Foreign Percentage
20.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2024 2,700 2,810 2,680 2,750 639,598 176,000,181,000 9,151
16 May 2024 2,780 2,820 2,730 2,740 706,603 196,500,449,000 7,506
17 May 2024 2,750 2,770 2,720 2,740 319,841 87,837,574,000 5,274
22 May 2024 2,790 2,840 2,790 2,820 257,934 72,696,673,000 4,515
27 May 2024 2,770 2,800 2,700 2,700 473,930 129,814,614,000 6,655
28 May 2024 2,740 2,910 2,710 2,900 816,683 234,018,700,000 11,573
29 May 2024 2,930 2,970 2,790 2,900 527,082 152,164,391,000 9,244
04 Jun 2024 2,700 2,760 2,650 2,650 605,310 162,276,716,000 9,559
06 Jun 2024 2,460 2,510 2,440 2,460 372,226 91,839,179,000 10,222
07 Jun 2024 2,520 2,520 2,480 2,500 216,413 54,138,578,000 3,085
10 Jun 2024 2,430 2,540 2,420 2,460 299,905 74,111,061,000 4,332
11 Jun 2024 2,450 2,510 2,450 2,450 201,280 49,841,402,000 3,477
13 Jun 2024 2,410 2,430 2,370 2,370 164,916 39,472,364,000 2,384
14 Jun 2024 2,370 2,390 2,270 2,270 303,090 69,794,873,000 4,446
19 Jun 2024 2,300 2,330 2,270 2,310 122,888 28,329,362,000 3,695
20 Jun 2024 2,310 2,350 2,300 2,300 129,680 30,029,655,000 2,570
21 Jun 2024 2,330 2,380 2,310 2,310 307,665 71,593,675,000 3,104
24 Jun 2024 2,310 2,340 2,310 2,320 133,069 30,868,782,000 2,889
26 Jun 2024 2,400 2,400 2,340 2,340 235,917 55,619,480,000 4,253
27 Jun 2024 2,330 2,390 2,320 2,360 127,951 30,279,087,000 2,895
01 Jul 2024 2,400 2,480 2,370 2,460 358,721 87,475,578,000 6,660
02 Jul 2024 2,480 2,500 2,430 2,460 244,067 59,939,133,000 5,194
04 Jul 2024 2,500 2,510 2,460 2,470 267,233 66,383,313,000 5,283
05 Jul 2024 2,480 2,490 2,410 2,440 242,532 59,143,905,000 4,041
08 Jul 2024 2,480 2,520 2,440 2,480 306,024 75,970,836,000 5,491
10 Jul 2024 2,440 2,460 2,390 2,420 149,549 36,130,690,000 4,031
11 Jul 2024 2,440 2,460 2,370 2,400 308,172 74,058,549,000 4,455
15 Jul 2024 2,400 2,400 2,320 2,320 226,871 53,194,843,000 5,957
16 Jul 2024 2,340 2,390 2,330 2,390 211,562 50,262,330,000 4,233
18 Jul 2024 2,420 2,430 2,390 2,420 191,791 46,255,309,000 3,167
19 Jul 2024 2,390 2,400 2,330 2,340 346,335 81,407,972,000 7,171
22 Jul 2024 2,360 2,440 2,360 2,390 437,641 105,221,383,000 6,635
23 Jul 2024 2,390 2,390 2,350 2,380 226,893 53,763,517,000 4,373
24 Jul 2024 2,380 2,430 2,360 2,410 279,633 67,381,991,000 4,814
25 Jul 2024 2,390 2,430 2,350 2,430 578,263 139,010,198,000 6,474
26 Jul 2024 2,430 2,440 2,390 2,390 120,958 29,041,882,000 2,488
29 Jul 2024 2,400 2,420 2,390 2,400 117,097 28,198,761,000 2,821
30 Jul 2024 2,420 2,440 2,380 2,440 235,065 56,825,416,000 4,806
01 Aug 2024 2,480 2,480 2,430 2,440 168,040 41,189,250,000 3,369
02 Aug 2024 2,430 2,430 2,350 2,350 337,118 79,991,826,000 6,903
05 Aug 2024 2,340 2,340 2,160 2,190 670,761 150,979,998,000 13,823
06 Aug 2024 2,240 2,250 2,160 2,200 246,105 54,302,233,000 5,678
08 Aug 2024 2,200 2,230 2,180 2,180 203,258 44,619,597,000 4,785
09 Aug 2024 2,210 2,230 2,190 2,210 193,184 42,690,773,000 4,017
12 Aug 2024 2,240 2,310 2,210 2,290 458,963 104,321,726,000 8,685
13 Aug 2024 2,330 2,350 2,310 2,320 168,839 39,272,845,000 3,535
14 Aug 2024 2,320 2,380 2,310 2,360 208,771 48,995,548,000 3,373
15 Aug 2024 2,360 2,370 2,290 2,340 265,381 61,403,471,000 4,401
16 Aug 2024 2,360 2,360 2,300 2,300 241,936 56,159,451,000 4,864
19 Aug 2024 2,320 2,340 2,310 2,340 185,679 43,278,701,000 2,932
20 Aug 2024 2,360 2,360 2,320 2,340 276,663 64,516,334,000 3,629
21 Aug 2024 2,340 2,390 2,330 2,350 262,616 62,018,500,000 4,047
22 Aug 2024 2,350 2,360 2,270 2,290 271,969 62,862,559,000 4,741
26 Aug 2024 2,380 2,480 2,360 2,470 703,656 170,843,125,000 10,599
27 Aug 2024 2,480 2,490 2,410 2,450 324,541 79,307,531,000 6,477
28 Aug 2024 2,470 2,510 2,440 2,480 436,998 108,169,598,000 7,491
29 Aug 2024 2,470 2,480 2,390 2,400 362,761 87,991,669,000 9,752
26 Sep 2024 2,450 2,600 2,410 2,590 1,188,845 299,759,472,000 16,356
27 Sep 2024 2,620 2,750 2,610 2,700 1,120,325 301,763,636,000 19,358
30 Sep 2024 2,700 2,750 2,660 2,720 560,882 151,483,191,000 8,360
01 Oct 2024 2,630 2,700 2,590 2,690 831,891 221,140,275,000 18,721
02 Oct 2024 2,690 2,770 2,660 2,730 627,859 170,957,298,000 11,691
03 Oct 2024 2,750 2,780 2,690 2,690 328,675 89,576,015,000 6,892
04 Oct 2024 2,690 2,720 2,640 2,680 282,995 75,447,624,000 4,302
07 Oct 2024 2,680 2,710 2,670 2,710 292,158 78,677,114,000 3,808
08 Oct 2024 2,710 2,730 2,560 2,580 629,591 164,597,566,000 9,316
09 Oct 2024 2,560 2,560 2,480 2,550 499,952 126,226,411,000 8,680
10 Oct 2024 2,550 2,600 2,520 2,560 195,523 50,168,260,000 4,116
11 Oct 2024 2,580 2,610 2,520 2,540 176,258 45,004,478,000 3,437
14 Oct 2024 2,550 2,580 2,520 2,530 234,422 59,696,826,000 4,789
15 Oct 2024 2,540 2,570 2,480 2,510 269,597 67,878,354,000 5,981
16 Oct 2024 2,510 2,540 2,510 2,530 169,133 42,719,370,000 4,005
17 Oct 2024 2,550 2,560 2,510 2,550 348,983 88,491,754,000 6,575
18 Oct 2024 2,560 2,610 2,510 2,520 574,900 146,836,654,000 8,268
21 Oct 2024 2,560 2,620 2,530 2,560 754,665 195,011,459,000 13,906
22 Oct 2024 2,570 2,600 2,540 2,570 353,771 91,100,155,000 6,659
23 Oct 2024 2,580 2,590 2,530 2,530 334,452 85,305,481,000 7,129
24 Oct 2024 2,540 2,560 2,500 2,530 220,787 56,102,979,000 6,564
25 Oct 2024 2,540 2,550 2,430 2,450 270,819 67,339,165,000 6,339
28 Oct 2024 2,450 2,460 2,370 2,420 296,974 71,391,542,000 5,924
29 Oct 2024 2,440 2,440 2,350 2,360 238,668 56,687,718,000 4,983
30 Oct 2024 2,360 2,430 2,340 2,390 195,393 46,692,428,000 3,841
31 Oct 2024 2,390 2,420 2,360 2,420 191,426 45,901,504,000 2,963
01 Nov 2024 2,410 2,410 2,340 2,350 164,238 38,759,251,000 3,629
04 Nov 2024 2,350 2,360 2,290 2,320 175,428 40,515,600,000 5,324
05 Nov 2024 2,320 2,350 2,290 2,300 168,073 38,905,577,000 4,176
06 Nov 2024 2,300 2,360 2,270 2,270 247,489 57,097,862,000 4,419
07 Nov 2024 2,250 2,300 2,220 2,270 249,635 56,657,320,000 4,884
08 Nov 2024 2,300 2,320 2,240 2,240 142,317 32,280,935,000 3,572
11 Nov 2024 2,250 2,260 2,170 2,200 159,151 35,118,664,000 4,352
12 Nov 2024 2,210 2,240 2,170 2,180 208,765 45,763,315,000 4,764
13 Nov 2024 2,200 2,310 2,200 2,240 366,042 82,716,244,000 7,108
14 Nov 2024 2,240 2,260 2,180 2,180 259,575 57,310,288,000 6,469
15 Nov 2024 2,190 2,200 2,100 2,100 217,031 46,268,823,000 6,373
18 Nov 2024 2,090 2,110 1,995 2,010 425,647 86,435,744,500 8,957
19 Nov 2024 2,010 2,090 2,010 2,080 243,800 50,353,546,000 3,908
20 Nov 2024 2,100 2,160 2,070 2,150 329,098 69,749,374,000 4,933
21 Nov 2024 2,160 2,160 2,090 2,100 165,434 34,976,605,000 3,981
22 Nov 2024 2,070 2,100 2,030 2,050 321,538 66,128,212,000 5,502
25 Nov 2024 2,060 2,110 2,030 2,030 626,296 128,070,454,000 6,526
26 Nov 2024 2,030 2,030 1,995 2,000 286,885 57,660,422,500 5,896
28 Nov 2024 2,020 2,020 1,830 1,930 1,329,761 252,361,355,500 21,016
29 Nov 2024 1,930 1,935 1,830 1,840 678,761 126,309,792,500 8,862
02 Dec 2024 1,840 1,915 1,815 1,840 384,797 71,882,488,000 7,305
03 Dec 2024 1,850 1,875 1,840 1,860 221,972 41,257,276,000 4,417
04 Dec 2024 1,865 1,940 1,850 1,930 378,777 72,452,159,000 6,387
05 Dec 2024 1,945 1,945 1,905 1,920 145,738 27,952,043,500 3,067
06 Dec 2024 1,930 1,935 1,900 1,910 148,534 28,395,043,000 3,205
10 Dec 2024 1,930 2,030 1,930 1,990 477,416 94,545,667,000 9,732
12 Dec 2024 1,985 1,985 1,930 1,945 203,627 39,692,477,500 5,299
13 Dec 2024 1,945 1,980 1,925 1,925 321,280 62,751,530,000 4,180
16 Dec 2024 1,925 1,955 1,900 1,900 157,147 30,178,950,500 3,844
17 Dec 2024 1,900 1,920 1,825 1,840 255,789 47,934,057,000 4,851
18 Dec 2024 1,845 1,870 1,760 1,760 224,099 40,555,186,500 5,420
19 Dec 2024 1,700 1,700 1,550 1,615 830,258 133,277,101,500 13,119
20 Dec 2024 1,600 1,640 1,565 1,595 1,146,227 182,840,613,000 6,959
23 Dec 2024 1,610 1,675 1,585 1,630 343,672 55,946,231,500 5,625
24 Dec 2024 1,630 1,650 1,580 1,580 251,056 40,367,402,500 5,963
27 Dec 2024 1,595 1,620 1,570 1,570 221,006 35,249,826,000 3,602
30 Dec 2024 1,580 1,700 1,580 1,615 576,120 94,447,148,000 8,815
02 Jan 2025 1,645 1,650 1,580 1,595 298,094 47,663,412,500 6,490
03 Jan 2025 1,595 1,615 1,585 1,600 396,863 63,342,071,000 4,381
06 Jan 2025 1,600 1,610 1,510 1,550 569,906 88,114,768,500 9,939
07 Jan 2025 1,550 1,565 1,510 1,510 319,148 49,083,616,500 5,595
08 Jan 2025 1,520 1,525 1,360 1,360 1,460,431 205,997,343,500 20,034
09 Jan 2025 1,370 1,400 1,330 1,340 1,104,335 150,793,640,000 9,377
10 Jan 2025 1,350 1,425 1,350 1,410 639,760 89,501,359,500 8,402
13 Jan 2025 1,420 1,485 1,400 1,475 617,305 89,805,355,000 7,474
14 Jan 2025 1,500 1,685 1,455 1,635 1,208,000 193,465,372,500 17,529
15 Jan 2025 1,635 1,650 1,600 1,610 341,087 55,073,532,500 6,073
16 Jan 2025 1,615 1,640 1,575 1,600 374,967 60,079,584,500 5,142
17 Jan 2025 1,615 1,640 1,585 1,610 432,889 69,656,643,500 4,882
20 Jan 2025 1,625 1,710 1,620 1,700 445,041 74,754,400,000 10,350
21 Jan 2025 1,705 1,730 1,635 1,650 453,788 75,473,810,500 6,458
22 Jan 2025 1,660 1,675 1,575 1,650 606,074 98,272,688,500 9,200
23 Jan 2025 1,645 1,645 1,575 1,605 455,268 72,829,435,000 6,348
24 Jan 2025 1,600 1,610 1,585 1,600 51,349 8,201,516,500 1,213
30 Jan 2025 1,600 1,600 1,505 1,580 375,733 58,082,738,500 5,733
31 Jan 2025 1,580 1,590 1,550 1,565 307,003 48,001,100,000 4,975
03 Feb 2025 1,565 1,570 1,440 1,450 490,592 72,055,224,000 7,812
04 Feb 2025 1,465 1,515 1,465 1,500 305,815 45,829,738,000 5,348
06 Feb 2025 1,485 1,500 1,415 1,430 174,243 25,324,476,500 3,959
07 Feb 2025 1,455 1,455 1,400 1,420 257,225 36,245,126,500 4,154
10 Feb 2025 1,430 1,550 1,430 1,490 517,943 77,530,599,000 7,249
11 Feb 2025 1,510 1,565 1,455 1,455 307,619 46,059,262,500 8,856
12 Feb 2025 1,460 1,510 1,435 1,505 545,383 79,694,335,000 7,833
13 Feb 2025 1,505 1,690 1,470 1,670 1,049,593 170,170,674,500 15,440
14 Feb 2025 1,675 1,725 1,630 1,650 644,355 108,005,893,000 10,214
17 Feb 2025 1,650 1,845 1,610 1,800 1,280,271 228,610,980,500 22,077
18 Feb 2025 1,805 1,875 1,755 1,800 668,913 121,708,851,000 11,258
19 Feb 2025 1,810 1,840 1,730 1,750 421,261 75,176,861,500 7,479
20 Feb 2025 1,760 1,830 1,760 1,810 525,304 94,714,972,000 9,678
21 Feb 2025 1,815 1,835 1,770 1,825 312,249 56,397,630,000 6,047
24 Feb 2025 1,825 1,825 1,710 1,715 578,471 100,771,644,000 10,379
25 Feb 2025 1,710 1,715 1,545 1,545 1,005,494 159,375,142,000 14,958
26 Feb 2025 1,545 1,595 1,485 1,595 611,167 94,111,135,500 15,716
27 Feb 2025 1,595 1,610 1,455 1,455 580,869 87,636,005,000 9,441
28 Feb 2025 1,430 1,565 1,400 1,400 10,336,851 1,462,382,990,500 30,078
03 Mar 2025 1,495 1,560 1,430 1,525 1,513,778 228,921,151,000 24,590
04 Mar 2025 1,480 1,505 1,440 1,470 915,257 134,853,422,500 17,930
05 Mar 2025 1,475 1,500 1,450 1,480 696,702 102,748,302,500 16,833
06 Mar 2025 1,520 1,550 1,475 1,475 864,972 130,489,031,500 12,424
07 Mar 2025 1,480 1,580 1,480 1,530 793,621 121,621,552,000 12,640
10 Mar 2025 1,530 1,530 1,400 1,400 895,658 129,141,294,000 17,521
11 Mar 2025 1,345 1,375 1,285 1,310 1,035,014 136,983,297,500 17,381
12 Mar 2025 1,320 1,360 1,275 1,330 1,072,939 141,493,359,500 13,284
13 Mar 2025 1,350 1,395 1,315 1,340 889,455 120,324,991,000 13,505
14 Mar 2025 1,365 1,390 1,330 1,340 804,044 108,969,746,500 10,758
17 Mar 2025 1,355 1,475 1,355 1,440 1,064,015 151,683,842,000 14,656
18 Mar 2025 1,460 1,470 1,355 1,420 785,835 111,040,685,000 14,291
19 Mar 2025 1,440 1,450 1,400 1,410 406,546 57,953,641,000 7,563
20 Mar 2025 1,435 1,465 1,410 1,430 518,945 74,414,047,500 7,666
21 Mar 2025 1,435 1,440 1,360 1,375 529,637 73,114,266,500 5,956
24 Mar 2025 1,375 1,390 1,325 1,345 349,832 47,092,204,500 5,065
25 Mar 2025 1,345 1,360 1,310 1,350 287,155 38,314,890,500 4,656
26 Mar 2025 1,415 1,465 1,375 1,450 485,116 69,644,876,000 6,082
27 Mar 2025 1,425 1,455 1,415 1,430 300,002 43,026,060,500 3,729
08 Apr 2025 1,290 1,290 1,220 1,220 530,396 65,449,616,500 7,477
09 Apr 2025 1,220 1,225 1,040 1,040 1,867,995 204,627,543,500 30,079
10 Apr 2025 1,175 1,300 1,150 1,220 1,596,047 194,988,496,000 21,355
11 Apr 2025 1,235 1,435 1,230 1,305 1,628,444 220,907,562,000 24,261
14 Apr 2025 1,350 1,460 1,350 1,440 1,407,994 199,841,191,000 16,230
15 Apr 2025 1,455 1,485 1,395 1,430 1,116,501 161,326,458,000 14,839
16 Apr 2025 1,425 1,460 1,400 1,415 791,626 112,854,354,000 11,636
17 Apr 2025 1,440 1,745 1,440 1,645 3,713,329 594,526,207,500 58,830
21 Apr 2025 1,710 1,795 1,665 1,695 2,528,970 436,098,214,000 39,541
22 Apr 2025 1,725 1,745 1,650 1,665 1,430,908 244,042,703,500 29,797
23 Apr 2025 1,660 1,660 1,550 1,570 1,189,089 189,544,982,000 27,498
24 Apr 2025 1,605 1,665 1,600 1,610 968,115 157,955,508,500 17,894
25 Apr 2025 1,625 1,720 1,620 1,680 1,215,087 204,031,921,000 18,107
28 Apr 2025 1,700 1,710 1,630 1,660 772,950 129,111,743,000 10,939

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active
Proxy Voting   - 18 May 2022 10 Jun 2022 Active
Right Distribution (9401 MDKA : 495 MDKA-R ) 13 Apr 2022 18 Apr 2022 19 Apr 2022 Active
Proxy Voting   - 04 Jan 2022 27 Jan 2022 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 19 Dec 2019 13 Jan 2020 Active
Mandatory Conversion (1 MDKA : 5 MDKA ) - 21 Oct 2019 22 Oct 2019 Active
Proxy Voting   - 02 Sep 2019 25 Sep 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 14 Feb 2019 11 Mar 2019 Active
Proxy Voting   - 29 Aug 2018 21 Sep 2018 Active
Right Distribution (6 MDKA : 1 MDKA-R EXP 30082018 ) 14 Aug 2018 20 Aug 2018 21 Aug 2018 Active
Proxy Voting   - 26 Apr 2018 21 May 2018 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Proxy Voting   - 16 May 2016 08 Jun 2016 Active
Proxy Voting   - 29 Oct 2015 23 Nov 2015 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online