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 9 Oct 2024
96.02% Scripless = 23,499,732,371.000
Local Percentage
70.29%
Foreign Percentage
25.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 2,610 2,670 2,540 2,600 311,987 81,277,924,000 6,682
17 Oct 2023 2,600 2,630 2,570 2,580 246,269 63,880,750,000 5,994
19 Oct 2023 2,520 2,550 2,440 2,480 418,637 104,072,233,000 7,859
20 Oct 2023 2,490 2,510 2,440 2,490 278,159 69,183,249,000 5,650
25 Oct 2023 2,390 2,450 2,350 2,420 377,633 90,849,413,000 6,167
26 Oct 2023 2,420 2,440 2,280 2,300 577,432 134,080,416,000 8,938
27 Oct 2023 2,310 2,360 2,280 2,330 383,324 89,322,109,000 5,251
30 Oct 2023 2,350 2,370 2,250 2,340 565,658 131,026,025,000 5,745
31 Oct 2023 2,340 2,350 2,230 2,230 330,696 74,517,263,000 5,815
01 Nov 2023 2,240 2,330 2,210 2,300 786,407 179,181,796,000 7,354
06 Nov 2023 2,470 2,570 2,470 2,510 258,879 65,383,912,000 7,315
08 Nov 2023 2,490 2,490 2,360 2,360 250,433 60,213,675,000 6,584
09 Nov 2023 2,360 2,390 2,300 2,300 208,393 48,707,271,000 6,417
10 Nov 2023 2,300 2,330 2,250 2,260 182,394 41,560,550,000 5,872
13 Nov 2023 2,260 2,300 2,220 2,260 348,670 78,324,989,000 5,845
16 Nov 2023 2,460 2,460 2,380 2,420 215,508 51,968,683,000 6,861
17 Nov 2023 2,440 2,440 2,330 2,360 268,052 63,486,917,000 5,703
20 Nov 2023 2,360 2,390 2,310 2,350 262,692 61,650,664,000 6,124
21 Nov 2023 2,350 2,430 2,330 2,400 292,763 69,715,016,000 5,119
22 Nov 2023 2,410 2,430 2,080 2,100 1,588,260 350,653,197,000 20,340
23 Nov 2023 2,060 2,290 2,060 2,250 994,437 217,833,448,000 12,995
04 Dec 2023 2,670 2,740 2,640 2,640 780,727 209,604,479,000 17,195
05 Dec 2023 2,600 2,610 2,500 2,520 349,264 88,544,574,000 7,900
11 Dec 2023 2,450 2,450 2,330 2,370 261,094 62,218,285,000 7,839
12 Dec 2023 2,360 2,410 2,330 2,340 231,681 54,914,260,000 4,300
14 Dec 2023 2,380 2,420 2,270 2,330 379,795 88,865,144,000 7,458
18 Dec 2023 2,320 2,350 2,260 2,290 377,431 86,653,448,000 6,180
21 Dec 2023 2,600 2,620 2,490 2,570 640,074 164,780,462,000 11,217
22 Dec 2023 2,600 2,760 2,580 2,720 976,615 264,015,439,000 13,877
28 Dec 2023 2,730 2,770 2,670 2,690 272,120 73,586,839,000 5,339
29 Dec 2023 2,700 2,740 2,670 2,700 194,897 52,654,112,000 4,184
02 Jan 2024 2,700 2,720 2,630 2,690 234,319 62,686,322,000 5,851
03 Jan 2024 2,680 2,730 2,620 2,670 223,087 59,748,732,000 6,661
04 Jan 2024 2,670 2,730 2,630 2,710 288,614 77,602,374,000 5,486
08 Jan 2024 2,830 2,910 2,670 2,710 907,569 252,107,375,000 13,697
09 Jan 2024 2,720 2,720 2,510 2,510 872,911 225,315,801,000 22,507
10 Jan 2024 2,510 2,560 2,430 2,470 430,549 107,157,797,000 10,197
11 Jan 2024 2,480 2,510 2,430 2,430 328,722 80,540,137,000 7,792
12 Jan 2024 2,430 2,460 2,400 2,460 259,717 63,292,313,000 5,765
15 Jan 2024 2,480 2,490 2,420 2,430 280,126 68,547,062,000 6,294
16 Jan 2024 2,430 2,460 2,330 2,410 545,945 131,025,296,000 11,955
17 Jan 2024 2,400 2,580 2,400 2,530 964,842 242,699,876,000 13,002
18 Jan 2024 2,540 2,710 2,540 2,670 973,095 257,928,072,000 13,378
19 Jan 2024 2,680 2,780 2,680 2,700 629,723 171,805,117,000 9,038
22 Jan 2024 2,720 2,750 2,610 2,650 316,129 83,836,032,000 6,141
23 Jan 2024 2,650 2,720 2,570 2,630 368,989 97,148,567,000 7,059
24 Jan 2024 2,650 2,770 2,650 2,710 554,029 150,791,465,000 9,200
30 Jan 2024 2,800 2,830 2,720 2,740 329,589 91,449,730,000 6,766
31 Jan 2024 2,740 2,760 2,700 2,700 296,701 80,432,121,000 5,705
07 Feb 2024 2,470 2,500 2,410 2,410 354,599 86,233,449,000 6,546
12 Feb 2024 2,430 2,460 2,370 2,440 385,487 93,186,108,000 7,081
13 Feb 2024 2,440 2,460 2,390 2,410 387,650 93,276,685,000 6,755
15 Feb 2024 2,500 2,530 2,430 2,440 709,826 175,771,284,000 10,042
16 Feb 2024 2,450 2,460 2,400 2,400 341,952 82,470,416,000 5,835
19 Feb 2024 2,370 2,370 2,280 2,330 586,643 135,504,510,000 11,012
20 Feb 2024 2,330 2,440 2,280 2,420 695,117 164,860,125,000 10,435
21 Feb 2024 2,420 2,430 2,350 2,360 309,418 73,550,780,000 6,212
05 Mar 2024 2,330 2,340 2,240 2,250 310,664 70,922,781,000 6,408
08 Mar 2024 2,350 2,430 2,290 2,370 636,276 150,827,035,000 9,106
13 Mar 2024 2,410 2,450 2,340 2,410 504,066 121,109,198,000 7,221
15 Mar 2024 2,350 2,370 2,250 2,290 969,505 222,063,864,000 8,862
18 Mar 2024 2,290 2,310 2,260 2,280 528,273 120,244,765,000 6,160
19 Mar 2024 2,270 2,280 2,220 2,250 578,210 130,694,563,000 7,094
20 Mar 2024 2,260 2,320 2,250 2,260 343,840 78,391,985,000 5,653
22 Mar 2024 2,400 2,400 2,310 2,320 423,034 98,917,044,000 6,282
25 Mar 2024 2,350 2,350 2,280 2,340 442,600 102,692,504,000 5,008
26 Mar 2024 2,350 2,350 2,280 2,290 299,294 68,779,844,000 3,988
27 Mar 2024 2,300 2,310 2,270 2,270 334,271 76,146,576,000 4,673
28 Mar 2024 2,260 2,300 2,240 2,280 507,385 115,303,410,000 6,184
01 Apr 2024 2,320 2,370 2,290 2,290 459,504 106,812,816,000 6,794
03 Apr 2024 2,370 2,410 2,350 2,390 553,405 132,045,980,000 5,969
16 Apr 2024 2,720 2,890 2,690 2,880 1,331,702 373,713,887,000 21,847
23 Apr 2024 2,680 2,680 2,540 2,560 890,246 229,835,448,000 14,340
24 Apr 2024 2,570 2,600 2,560 2,600 258,857 67,022,350,000 4,698
26 Apr 2024 2,550 2,580 2,510 2,510 292,758 74,359,728,000 4,230
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

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