IDX · EMAS · stock
PT Merdeka Gold Resources Tbk (EMAS) stock price history
Every IDX trading session of PT Merdeka Gold Resources Tbk from Sep 23, 2025 to Nov 13, 2026: 277 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMAS adjusted close, 2025 to 2026
- IDR 9,700
- All time high, 2026
- IDR 10,175
- 52 week high, IDR 3,570 low
- 277
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
EMAS key facts
- PT Merdeka Gold Resources Tbk (EMAS) closed at IDR 5,175 on Nov 13, 2026 on IDX.
- EMAS's all time high close is IDR 9,700, set on Apr 27, 2026; its all time low close is IDR 3,300 on Sep 25, 2025.
- EMAS's 52 week range is IDR 3,570 to IDR 10,175.
- EMAS returned +28.4% over the year to Nov 13, 2026.
- Since Sep 23, 2025 EMAS returned +44%, +37.5% a year compounded.
- EMAS's deepest drawdown was -46.9% from Apr 27, 2026 to Nov 3, 2026.
- DataCedar holds 277 daily sessions of EMAS history from Sep 23, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMAS price chart, 2025 to 2026
EMAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.3% |
| 3 months | -31.9% |
| 6 months | -34.5% |
| Year to date | -6.8% |
| 1 year | +28.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 23, 2025 | +43.8% |
| Compound annual growth, 1.1 years | +37.5% |
EMAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 9,700 on Apr 27, 2026
- All time low close
- IDR 3,300 on Sep 25, 2025
- 52 week high
- IDR 10,175 on Mar 17, 2026
- 52 week low
- IDR 3,570 on Dec 4, 2025
- Deepest drawdown
- -46.9% from Apr 27, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +19.7% on May 22, 2026
- Worst single session
- -18.4% on Oct 30, 2026
- Volatility, 1 year annualised
- 72.8%
- Sessions closing higher, 1 year
- 46%
EMAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 23, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 5,550 | IDR 10,175 | IDR 4,790 | IDR 5,175 | -6.8% | 5B | 208 |
| 2025 | IDR 3,600 | IDR 6,100 | IDR 3,100 | IDR 5,550 | n/a | 4.1B | 69 |
EMAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 5,175 | -5.0% |
| October 2026 | IDR 5,450 | -29.4% |
| September 2026 | IDR 7,725 | -19.5% |
| August 2026 | IDR 9,600 | +45.5% |
| July 2026 | IDR 6,600 | +17.9% |
| June 2026 | IDR 5,600 | -28.2% |
| May 2026 | IDR 7,800 | -12.6% |
| April 2026 | IDR 8,925 | +8.8% |
| March 2026 | IDR 8,200 | -1.5% |
| February 2026 | IDR 8,325 | +27.1% |
| January 2026 | IDR 6,550 | +18.0% |
| December 2025 | IDR 5,550 | +48.8% |
About the EMAS data
Daily bars. 277 sessions from Sep 23, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AEMAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
EMAS share price history
