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
21,897,591,650 (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
11 Dec 2018 0 2,950 2,900 2,900 1,841 534,231,000 23
12 Dec 2018 0 2,940 2,900 2,900 147 42,824,000 19
13 Dec 2018 0 2,920 2,900 2,910 73 21,259,000 5
14 Dec 2018 0 2,940 2,900 2,940 6,179 1,792,564,000 12
17 Dec 2018 0 2,950 2,920 2,950 82 24,169,000 11
18 Dec 2018 0 2,990 2,960 2,970 249 74,347,000 12
20 Dec 2018 0 2,960 2,950 2,950 409 120,667,000 10
21 Dec 2018 0 3,100 2,990 3,050 807 244,595,000 34
26 Dec 2018 0 3,700 3,080 3,490 7,222 2,412,172,000 195
28 Dec 2018 0 3,800 3,400 3,500 3,077 1,090,363,000 156
02 Jan 2019 0 3,500 3,300 3,300 1,469 489,533,000 123
03 Jan 2019 0 3,340 3,170 3,180 1,594 517,381,000 100
04 Jan 2019 0 3,250 3,090 3,240 4,068 1,285,463,000 145
07 Jan 2019 0 3,400 3,230 3,300 1,974 649,105,000 85
09 Jan 2019 0 3,390 3,280 3,300 1,191 393,964,000 72
10 Jan 2019 0 3,350 3,200 3,300 445 144,957,000 46
11 Jan 2019 0 3,300 3,270 3,290 225 74,004,000 32
14 Jan 2019 0 3,350 3,250 3,340 199 65,576,000 26
15 Jan 2019 0 3,430 3,290 3,420 3,191 1,077,673,000 64
16 Jan 2019 0 3,420 3,290 3,300 5,827 1,923,832,000 140
18 Jan 2019 0 3,340 3,100 3,200 1,768 560,733,000 135
21 Jan 2019 0 3,300 3,100 3,220 2,089 665,317,000 82
23 Jan 2019 0 3,220 3,050 3,200 2,935 921,012,000 77
24 Jan 2019 0 3,200 3,120 3,190 174 55,514,000 24
28 Jan 2019 0 3,250 3,200 3,230 402 129,674,000 43
29 Jan 2019 0 3,300 3,200 3,300 4,727 1,552,730,000 55
30 Jan 2019 0 3,390 3,300 3,390 702 236,086,000 64
31 Jan 2019 0 3,490 3,420 3,440 2,585 891,205,000 112
01 Feb 2019 0 3,550 3,440 3,490 3,175 1,110,451,000 108
04 Feb 2019 0 3,550 3,490 3,540 334 117,006,000 40
06 Feb 2019 0 3,600 3,520 3,550 1,477 525,555,000 107
07 Feb 2019 0 3,500 3,450 3,500 1,145 400,315,000 30
08 Feb 2019 0 3,520 3,450 3,520 1,104 386,016,000 75
12 Feb 2019 0 3,550 3,400 3,400 1,227 421,214,000 55
18 Feb 2019 0 3,540 3,430 3,540 1,232 430,902,000 41
20 Feb 2019 0 3,540 3,480 3,530 608 213,412,000 18
21 Feb 2019 0 3,560 3,500 3,550 7,702 2,705,233,000 64
22 Feb 2019 0 3,590 3,520 3,570 402 143,265,000 24
25 Feb 2019 0 3,580 3,490 3,510 5,804 2,031,031,000 53
26 Feb 2019 0 3,520 3,480 3,520 1,088 380,030,000 29
28 Feb 2019 0 3,620 3,550 3,570 5,002 1,787,973,000 61
01 Mar 2019 0 3,600 3,520 3,530 1,456 515,163,000 77
04 Mar 2019 0 3,530 3,480 3,510 626 218,834,000 55
06 Mar 2019 0 3,520 3,480 3,500 811 282,428,000 41
14 Mar 2019 0 3,490 3,360 3,450 2,486 858,886,000 70
15 Mar 2019 0 3,490 3,310 3,360 1,406 476,194,000 67
18 Mar 2019 0 3,460 3,350 3,400 501 171,731,000 37
19 Mar 2019 0 3,490 3,400 3,430 633 216,406,000 23
20 Mar 2019 0 3,450 3,450 3,450 2 690,000 2
22 Mar 2019 0 3,450 3,390 3,430 328 112,561,000 23
27 Mar 2019 0 3,400 3,350 3,360 1,613 542,031,000 32
28 Mar 2019 0 3,500 3,380 3,380 272 92,305,000 19
01 Apr 2019 0 3,450 3,360 3,380 470 158,608,000 54
04 Apr 2019 0 3,410 3,320 3,400 3,165 1,062,241,000 46
09 Apr 2019 0 3,400 3,350 3,360 802 272,113,000 41
10 Apr 2019 0 3,410 3,350 3,410 13,364 4,545,559,000 67
11 Apr 2019 0 3,950 3,420 3,800 43,838 16,749,787,000 403
12 Apr 2019 0 3,940 3,800 3,910 25,885 10,065,348,000 188
15 Apr 2019 0 3,940 3,890 3,900 3,462 1,350,356,000 88
16 Apr 2019 0 3,920 3,890 3,900 7,499 2,926,457,000 89
18 Apr 2019 0 3,910 3,860 3,900 2,177 847,792,000 60
22 Apr 2019 0 4,020 3,920 3,960 4,674 1,849,470,000 70
24 Apr 2019 0 4,020 3,890 3,950 10,346 4,041,262,000 35
25 Apr 2019 0 3,990 3,900 3,970 683 269,934,000 38
26 Apr 2019 0 3,990 3,950 3,990 499 198,601,000 27
29 Apr 2019 0 3,980 3,970 3,980 982 390,731,000 14
30 Apr 2019 0 4,000 3,950 4,000 3,727 1,474,182,000 17
02 May 2019 0 4,000 3,920 3,950 778 307,580,000 36
07 May 2019 0 4,050 3,990 3,990 1,421 569,149,000 44
08 May 2019 0 4,010 3,960 3,960 176 69,902,000 16
10 May 2019 0 4,020 3,950 4,000 2,595 1,037,600,000 24
14 May 2019 0 4,010 3,980 3,980 857 341,911,000 25
16 May 2019 0 3,920 3,700 3,900 530 202,688,000 56
17 May 2019 0 3,930 3,710 3,870 418 158,260,000 35
20 May 2019 0 3,850 3,700 3,830 366 137,679,000 51
21 May 2019 0 3,920 3,800 3,830 1,103 422,375,000 46
22 May 2019 0 3,840 3,800 3,810 407 155,499,000 30
24 May 2019 0 3,900 3,850 3,890 3,134 1,218,224,000 64
28 May 2019 0 3,950 3,840 3,950 5,255 2,049,839,000 57
29 May 2019 0 4,030 3,920 4,000 3,194 1,268,113,000 77
31 May 2019 0 4,100 3,970 4,080 10,996 4,458,313,000 121
10 Jun 2019 0 4,100 3,960 4,060 3,170 1,288,087,000 118
11 Jun 2019 0 4,100 3,950 4,000 8,095 3,236,458,000 216
12 Jun 2019 0 4,000 3,950 4,000 7,402 2,958,288,000 56
13 Jun 2019 0 4,020 3,980 3,980 1,644 657,377,000 42
14 Jun 2019 0 4,100 3,980 4,060 334 134,190,000 11
17 Jun 2019 0 4,060 4,000 4,000 436 176,320,000 32
19 Jun 2019 0 4,290 4,020 4,220 2,621 1,089,567,000 65
20 Jun 2019 0 4,280 4,100 4,280 4,241 1,799,245,000 158
21 Jun 2019 0 4,300 4,180 4,290 9,385 4,014,105,000 50
24 Jun 2019 0 4,550 4,300 4,500 10,506 4,655,816,000 204
25 Jun 2019 0 4,800 4,480 4,700 13,713 6,384,882,000 305
26 Jun 2019 0 4,740 4,620 4,700 5,884 2,772,064,000 196
28 Jun 2019 0 4,730 4,650 4,720 28,377 13,295,122,000 258
01 Jul 2019 0 4,780 4,690 4,710 12,078 5,718,781,000 489
03 Jul 2019 0 4,750 4,660 4,680 13,891 6,542,541,000 364
04 Jul 2019 0 4,750 4,670 4,720 34,166 16,128,328,000 564
08 Jul 2019 0 4,700 4,610 4,660 14,955 6,989,925,000 356
09 Jul 2019 0 4,660 4,520 4,560 15,517 7,144,436,000 459
10 Jul 2019 0 4,680 4,570 4,660 38,165 17,647,744,000 867
12 Jul 2019 0 4,660 4,640 4,660 15,233 7,084,024,000 656
15 Jul 2019 0 4,710 4,670 4,690 30,209 14,164,435,000 1,069
17 Jul 2019 0 4,900 4,690 4,710 88,406 41,955,335,000 1,769
18 Jul 2019 0 4,710 4,640 4,700 76,622 35,784,537,000 2,446
19 Jul 2019 0 5,050 4,680 4,950 109,767 53,871,019,500 2,446
22 Jul 2019 0 5,100 4,890 5,000 180,843 90,108,442,000 4,382
23 Jul 2019 0 5,075 4,980 4,980 100,163 50,339,862,500 2,703
24 Jul 2019 0 5,100 4,980 5,025 177,959 89,614,218,000 3,260
25 Jul 2019 0 5,100 5,025 5,050 131,638 66,559,462,500 2,864
26 Jul 2019 0 5,075 5,000 5,025 132,775 66,897,802,500 3,112
29 Jul 2019 0 5,025 4,990 5,000 125,910 62,989,248,000 3,733
30 Jul 2019 0 5,050 4,990 5,000 123,780 61,999,775,000 3,490
01 Aug 2019 0 5,050 4,990 5,000 113,066 56,745,890,000 3,259
02 Aug 2019 0 5,050 5,000 5,000 120,198 60,219,417,500 2,656
05 Aug 2019 0 5,350 4,990 5,200 240,127 123,631,991,500 4,658
06 Aug 2019 0 5,500 5,175 5,475 266,482 143,257,672,500 5,210
07 Aug 2019 0 5,575 5,450 5,450 188,164 103,650,340,000 5,268
08 Aug 2019 0 5,525 5,450 5,500 175,758 96,392,952,500 3,829
09 Aug 2019 0 5,550 5,450 5,500 109,550 60,346,392,500 3,583
12 Aug 2019 0 5,500 5,400 5,425 134,430 73,148,345,000 3,866
13 Aug 2019 0 5,825 5,450 5,525 342,755 191,964,122,500 6,753
14 Aug 2019 0 5,850 5,500 5,650 361,351 204,804,252,500 5,399
15 Aug 2019 0 5,850 5,550 5,600 279,118 159,424,247,500 5,568
16 Aug 2019 0 5,775 5,600 5,650 217,084 123,442,220,000 5,076
19 Aug 2019 0 5,800 5,650 5,750 141,473 81,362,022,500 3,727
20 Aug 2019 0 6,225 5,775 5,975 707,684 429,916,340,000 13,004
21 Aug 2019 0 6,225 6,025 6,100 314,456 193,916,722,500 8,228
22 Aug 2019 0 6,175 6,000 6,075 215,580 131,446,542,500 5,428
23 Aug 2019 0 6,275 6,075 6,225 139,381 86,156,412,500 3,383
26 Aug 2019 0 6,500 6,125 6,175 272,153 172,636,567,500 4,638
27 Aug 2019 0 6,200 5,925 5,925 187,422 113,431,837,500 3,789
28 Aug 2019 0 6,100 5,925 6,050 228,749 138,556,557,500 3,262
29 Aug 2019 0 6,300 6,050 6,175 105,548 65,071,780,000 1,904
30 Aug 2019 0 6,200 6,025 6,100 56,567 34,549,890,000 1,275
02 Sep 2019 0 6,150 5,950 6,050 67,801 41,112,702,500 1,254
03 Sep 2019 0 6,350 6,050 6,250 246,736 154,933,300,000 2,765
04 Sep 2019 0 6,350 6,225 6,225 68,290 42,951,822,500 1,945
05 Sep 2019 0 6,275 6,050 6,125 151,753 92,959,197,500 1,910
06 Sep 2019 0 6,150 6,000 6,100 114,195 69,577,130,000 1,087
09 Sep 2019 0 6,175 6,075 6,100 37,441 22,822,915,000 1,092
10 Sep 2019 0 6,125 6,000 6,025 48,476 29,307,980,000 1,229
11 Sep 2019 0 6,100 6,000 6,000 59,147 35,671,462,500 1,296
12 Sep 2019 0 6,000 5,425 5,825 130,081 75,457,880,000 2,846
13 Sep 2019 0 5,950 5,600 5,750 138,809 80,072,285,000 3,212
16 Sep 2019 0 6,050 5,775 6,050 202,231 119,640,652,500 3,541
17 Sep 2019 0 6,075 5,925 5,950 132,876 79,621,332,500 2,501
18 Sep 2019 0 6,225 5,950 6,175 245,825 149,864,880,000 3,676
19 Sep 2019 0 6,225 6,100 6,200 136,790 84,385,072,500 2,750
20 Sep 2019 0 6,450 6,200 6,350 305,461 193,210,800,000 5,291
23 Sep 2019 0 6,625 6,350 6,475 407,627 266,605,587,500 6,889
24 Sep 2019 0 6,550 6,350 6,350 107,295 69,167,707,500 3,076
25 Sep 2019 0 6,475 6,350 6,450 173,178 111,272,557,500 3,384
26 Sep 2019 0 6,475 6,275 6,450 159,980 101,821,047,500 3,691
27 Sep 2019 0 6,450 6,200 6,300 160,261 101,346,255,000 3,337
30 Sep 2019 0 6,325 6,150 6,225 135,153 84,079,830,000 2,717
01 Oct 2019 0 6,200 5,950 6,025 135,424 81,975,697,500 3,009
02 Oct 2019 0 6,075 5,900 5,950 169,747 101,477,877,500 3,147
03 Oct 2019 0 6,225 5,950 6,225 186,273 114,227,332,500 3,645
04 Oct 2019 0 6,400 6,250 6,300 229,923 145,661,460,000 4,108
07 Oct 2019 0 6,400 6,250 6,300 139,707 88,374,442,500 2,527
08 Oct 2019 0 6,275 6,150 6,200 114,699 71,327,055,000 2,894
09 Oct 2019 0 6,475 6,200 6,475 250,807 159,894,337,500 4,612
10 Oct 2019 0 6,675 6,350 6,350 281,307 184,009,352,500 5,570
11 Oct 2019 0 6,450 6,300 6,375 145,114 92,721,210,000 2,997
14 Oct 2019 0 6,400 6,225 6,375 141,413 88,777,392,500 2,750
15 Oct 2019 0 6,500 6,350 6,425 191,786 123,612,250,000 2,947
16 Oct 2019 0 6,450 6,275 6,350 116,653 73,945,412,500 2,767
17 Oct 2019 0 6,400 6,225 6,250 130,337 82,230,120,000 2,630
18 Oct 2019 0 1,285 1,230 1,250 968,663 122,193,605,500 7,964
21 Oct 2019 0 1,260 1,215 1,235 587,653 72,564,961,000 3,795
22 Oct 2019 0 1,235 1,200 1,205 513,180 62,221,494,500 3,121
23 Oct 2019 0 1,255 1,190 1,250 1,022,989 125,332,564,000 5,980
24 Oct 2019 0 1,255 1,225 1,245 547,370 68,159,547,000 3,107
25 Oct 2019 0 1,250 1,215 1,235 392,351 48,459,813,000 1,759
28 Oct 2019 0 1,245 1,230 1,230 426,712 52,808,307,500 2,919
29 Oct 2019 0 1,235 1,200 1,210 432,782 52,688,352,000 2,560
30 Oct 2019 0 1,220 1,165 1,210 644,032 77,423,324,000 3,508
31 Oct 2019 0 1,210 1,185 1,195 327,867 39,211,168,000 2,119
01 Nov 2019 0 1,200 1,170 1,175 302,359 35,842,699,500 1,787
04 Nov 2019 0 1,175 1,100 1,155 400,243 45,938,423,500 1,957
05 Nov 2019 0 1,155 1,105 1,115 216,025 24,278,306,500 2,651
06 Nov 2019 0 1,115 1,055 1,070 559,754 60,132,487,000 3,304
07 Nov 2019 0 1,155 1,025 1,070 1,426,086 157,493,319,000 9,171
08 Nov 2019 0 1,080 1,025 1,055 608,745 64,109,211,000 4,225
11 Nov 2019 0 1,100 1,045 1,100 413,467 44,250,535,500 2,801
12 Nov 2019 0 1,115 1,020 1,030 662,011 70,063,947,500 4,188
13 Nov 2019 0 1,050 1,010 1,035 366,779 37,882,785,000 3,821
14 Nov 2019 0 1,090 1,030 1,080 644,708 67,704,733,000 6,123
15 Nov 2019 0 1,115 1,075 1,090 715,674 78,637,386,000 5,370
18 Nov 2019 0 1,090 1,010 1,010 527,766 56,154,256,000 3,153
19 Nov 2019 0 1,055 1,020 1,020 420,022 43,634,499,000 3,294
20 Nov 2019 0 1,045 1,020 1,025 374,502 38,709,455,500 2,661
21 Nov 2019 0 1,075 1,020 1,075 767,652 80,761,881,000 5,924
22 Nov 2019 0 1,080 1,055 1,065 385,275 41,042,633,000 2,894
25 Nov 2019 0 1,070 1,030 1,050 369,455 38,527,149,500 2,495
26 Nov 2019 0 1,060 985 1,015 420,104 43,429,419,500 3,170
27 Nov 2019 0 1,100 1,015 1,065 736,434 77,783,718,500 4,273
28 Nov 2019 0 1,115 1,070 1,080 779,744 85,120,332,000 5,135
29 Nov 2019 0 1,090 1,055 1,085 487,419 52,301,049,500 3,324
02 Dec 2019 0 1,165 1,075 1,165 818,542 92,727,643,500 5,075
03 Dec 2019 0 1,175 1,140 1,145 530,928 61,447,397,500 3,690
04 Dec 2019 0 1,185 1,145 1,185 628,517 73,205,891,000 4,344
05 Dec 2019 0 1,185 1,125 1,145 460,891 53,433,888,000 3,773
06 Dec 2019 0 1,150 1,105 1,110 309,116 34,946,354,000 2,944

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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