IDX · MDKA · stock

PT Merdeka Copper Gold Tbk (MDKA) stock price history

Every IDX trading session of PT Merdeka Copper Gold Tbk from Jun 19, 2015 to Sep 28, 2026: 2,766 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.

Get MDKA data, free keyYear by year table

MDKA adjusted close, 2015 to 2026

MDKAPT Merdeka Copper Gold Tbk
IDR 2,920+32.2% over one year
201620182020202220242026
IDR 5,672
All time high, 2022
IDR 3,941
52 week high, IDR 2,040 low
2,766
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

MDKA key facts

  • PT Merdeka Copper Gold Tbk (MDKA) closed at IDR 2,920 on Sep 28, 2026 on IDX.
  • MDKA's all time high close is IDR 5,672, set on Apr 18, 2022; its all time low close is IDR 302.66 on Mar 28, 2016.
  • MDKA's 52 week range is IDR 2,040 to IDR 3,941.
  • MDKA returned +32.2% over the year to Sep 28, 2026 and +16.1% over five years.
  • Over ten years MDKA returned +704%, +23.2% a year compounded.
  • MDKA's deepest drawdown was -81.8% from Apr 20, 2022 to Apr 9, 2025.
  • DataCedar holds 2,766 daily sessions of MDKA history from Jun 19, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MDKA price chart, 2015 to 2026

MDKA adjusted close, Jun 19, 2015 to Sep 28, 2026IDR 316.63IDR 808.64IDR 2,065IDR 5,274201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MDKA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.9%
3 months+9.1%
6 months-9.2%
Year to date+28.7%
1 year+32.2%
3 years-3.2%
5 years+16.1%
10 years+704.0%
Since Jun 19, 2015+590.7%
Compound annual growth, 11.3 years+18.7%

MDKA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 5,672 on Apr 18, 2022
All time low close
IDR 302.66 on Mar 28, 2016
52 week high
IDR 3,941 on Feb 25, 2026
52 week low
IDR 2,040 on Oct 1, 2025
Deepest drawdown
-81.8% from Apr 20, 2022 to Apr 9, 2025, not yet recovered
Best single session
+24.8% on May 22, 2026
Worst single session
-15.0% on Feb 2, 2026
Volatility, 1 year annualised
66.9%
Sessions closing higher, 1 year
48%
Growth of 1 since 2015
6.9×
Best calendar year
2020, +127%
Worst calendar year
2024, -40%

MDKA 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. 2015 starts on Jun 19, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,279IDR 3,941IDR 2,040IDR 2,920+28.7%13.1B178
2025IDR 1,637IDR 2,806IDR 1,035IDR 2,269+41.2%19.3B236
2024IDR 2,687IDR 2,956IDR 1,543IDR 1,607-40.2%10B237
2023IDR 4,100IDR 4,926IDR 2,050IDR 2,687-34.5%12.2B239
2022IDR 3,777IDR 5,772IDR 3,334IDR 4,100+8.6%15.9B246
2021IDR 2,466IDR 3,884IDR 2,029IDR 3,777+60.1%18.2B247
2020IDR 1,044IDR 2,816IDR 864.09IDR 2,359+127.1%24B242
2019IDR 679.62IDR 1,296IDR 592.24IDR 1,039+52.9%9.1B258
2018IDR 398.58IDR 747.58IDR 392.99IDR 679.62+70.5%288.6M261
2017IDR 372.50IDR 502.88IDR 359.46IDR 398.58+7.0%66.7M253
2016IDR 378.09IDR 415.34IDR 302.66IDR 372.50-0.7%12.4M239
2015IDR 428.38IDR 471.21IDR 344.56IDR 375.30n/a64.9M130

MDKA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,920-0.7%
August 2026IDR 2,940+8.1%
July 2026IDR 2,720+12.9%
June 2026IDR 2,408-6.6%
May 2026IDR 2,577-19.8%
April 2026IDR 3,214+2.9%
March 2026IDR 3,125-16.3%
February 2026IDR 3,732+16.8%
January 2026IDR 3,194+40.8%
December 2025IDR 2,2690.0%
November 2025IDR 2,269-6.6%
October 2025IDR 2,428+15.6%

About the MDKA data

Daily bars. 2,766 sessions from Jun 19, 2015 to Sep 28, 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 Sep 29, 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 Jun 19, 2015, 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/MDKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MCOL PT Prima Andalan Mandiri Tbk
  • MCOR PT Bank China Construction Bank Indonesia Tbk
  • MDIA PT Intermedia Capital Tbk
  • MDIY PT Daya Intiguna Yasa Tbk
  • MDKI PT Emdeki Utama Tbk
  • MDLA PT Medela Potentia Tbk
  • MDLN PT Modernland Realty Tbk
  • MEDC PT Medco Energi Internasional Tbk

Common questions

MDKA share price history

Start with any symbol.

Start free