Stock listing
IDX:EMAS PT Merdeka Gold Resources Tbk Saham
Follow PT Merdeka Gold Resources Tbk into a list and get an email when it puts out news.
Share price · IDX:EMAS
5,450.00 IDR -375.00 (-6.4%)
Close on Oct 30, 2026
- Day range
- 5,450.00 – 5,725.00 IDROct 30, 2026
- Volume
- 13.35M sharesOct 30, 2026
- Market cap
- 80.29T IDRAt the close on Oct 30, 2026 · price × 14.73B shares outstanding
- 52-week range
- 3,570.00 – 10,175.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 152.6B IDRMedian day 14.00M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:EMAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5,450.00 | -375.00 | -6.4% | 5,550.00 | 5,725.00 | 5,450.00 | 13,353,700 | |
| 5,825.00 | -325.00 | -5.3% | 6,275.00 | 6,300.00 | 5,800.00 | 10,594,400 | |
| 6,150.00 | -50.00 | -0.8% | 6,225.00 | 6,225.00 | 6,025.00 | 8,226,000 | |
| 6,200.00 | -200.00 | -3.1% | 6,400.00 | 6,525.00 | 6,075.00 | 20,166,100 | |
| 6,400.00 | -275.00 | -4.1% | 6,600.00 | 6,675.00 | 6,300.00 | 9,971,200 | |
| 6,675.00 | +250.00 | +3.9% | 6,325.00 | 6,850.00 | 6,300.00 | 16,166,300 | |
| 6,425.00 | -50.00 | -0.8% | 6,400.00 | 6,575.00 | 6,225.00 | 11,172,200 | |
| 6,475.00 | -375.00 | -5.5% | 6,875.00 | 6,875.00 | 6,450.00 | 44,949,200 | |
| 6,850.00 | +225.00 | +3.4% | 6,550.00 | 6,850.00 | 6,450.00 | 13,327,800 | |
| 6,625.00 | -425.00 | -6.0% | 6,575.00 | 6,850.00 | 6,575.00 | 21,318,400 | |
| 7,050.00 | -650.00 | -8.4% | 6,550.00 | 7,225.00 | 6,550.00 | 39,542,000 | |
| 7,700.00 | -200.00 | -2.5% | 7,825.00 | 7,925.00 | 7,625.00 | 9,928,600 | |
| 7,900.00 | -225.00 | -2.8% | 8,100.00 | 8,100.00 | 7,900.00 | 6,250,600 | |
| 8,125.00 | +175.00 | +2.2% | 7,925.00 | 8,150.00 | 7,800.00 | 7,587,200 | |
| 7,950.00 | -150.00 | -1.9% | 8,225.00 | 8,300.00 | 7,900.00 | 9,953,700 | |
| 8,100.00 | +400.00 | +5.2% | 7,725.00 | 8,150.00 | 7,675.00 | 11,606,500 | |
| 7,700.00 | +50.00 | +0.7% | 7,650.00 | 7,800.00 | 7,600.00 | 6,894,600 | |
| 7,650.00 | -50.00 | -0.6% | 7,750.00 | 7,775.00 | 7,650.00 | 5,609,200 | |
| 7,700.00 | -100.00 | -1.3% | 7,800.00 | 7,825.00 | 7,650.00 | 7,768,600 | |
| 7,800.00 | +100.00 | +1.3% | 7,700.00 | 7,825.00 | 7,600.00 | 6,818,300 | |
| 7,700.00 | +50.00 | +0.7% | 7,625.00 | 7,750.00 | 7,575.00 | 7,277,000 | |
| 7,650.00 | -75.00 | -1.0% | 7,775.00 | 7,775.00 | 7,575.00 | 6,764,800 | |
| 7,725.00 | +175.00 | +2.3% | 7,600.00 | 7,750.00 | 7,550.00 | 9,594,400 | |
| 7,550.00 | +50.00 | +0.7% | 7,425.00 | 7,625.00 | 7,300.00 | 15,351,900 | |
| 7,500.00 | -125.00 | -1.6% | 7,575.00 | 7,575.00 | 7,425.00 | 9,778,000 | |
| 7,625.00 | +75.00 | +1.0% | 7,600.00 | 7,725.00 | 7,525.00 | 5,827,100 | |
| 7,550.00 | -250.00 | -3.2% | 7,750.00 | 7,775.00 | 7,525.00 | 9,414,900 | |
| 7,800.00 | +200.00 | +2.6% | 7,600.00 | 7,875.00 | 7,600.00 | 8,371,100 | |
| 7,600.00 | 0.00 | 0.0% | 7,600.00 | 7,750.00 | 7,550.00 | 7,648,200 | |
| 7,600.00 | -50.00 | -0.7% | 7,750.00 | 7,800.00 | 7,525.00 | 9,322,300 | |
| 7,650.00 | +50.00 | +0.7% | 7,650.00 | 7,700.00 | 7,475.00 | 42,896,500 | |
| 7,600.00 | +125.00 | +1.7% | 7,475.00 | 7,650.00 | 7,300.00 | 10,803,400 | |
| 7,475.00 | -125.00 | -1.6% | 7,525.00 | 7,650.00 | 7,475.00 | 13,790,800 | |
| 7,600.00 | -100.00 | -1.3% | 7,775.00 | 7,825.00 | 7,600.00 | 15,560,600 | |
| 7,700.00 | -1,050.00 | -12.0% | 7,900.00 | 8,000.00 | 7,475.00 | 85,320,100 | |
| 8,750.00 | +150.00 | +1.7% | 8,475.00 | 9,000.00 | 8,375.00 | 21,268,700 | |
| 8,600.00 | 0.00 | 0.0% | 8,700.00 | 8,750.00 | 8,525.00 | 14,764,400 | |
| 8,600.00 | +100.00 | +1.2% | 8,500.00 | 8,775.00 | 8,500.00 | 15,269,900 | |
| 8,500.00 | +75.00 | +0.9% | 8,475.00 | 8,600.00 | 8,375.00 | 15,153,100 | |
| 8,425.00 | -250.00 | -2.9% | 8,675.00 | 8,700.00 | 8,375.00 | 12,694,600 | |
| 8,675.00 | +175.00 | +2.1% | 8,600.00 | 8,725.00 | 8,500.00 | 13,998,400 | |
| 8,500.00 | 0.00 | 0.0% | 8,700.00 | 8,800.00 | 8,450.00 | 13,279,500 | |
| 8,500.00 | -300.00 | -3.4% | 8,450.00 | 8,650.00 | 8,250.00 | 28,903,400 | |
| 8,800.00 | -800.00 | -8.3% | 9,300.00 | 9,525.00 | 8,650.00 | 35,124,800 | |
| 9,600.00 | +300.00 | +3.2% | 9,125.00 | 9,700.00 | 8,900.00 | 84,672,100 | |
| 9,300.00 | +175.00 | +1.9% | 9,000.00 | 9,400.00 | 8,850.00 | 39,335,300 | |
| 9,125.00 | 0.00 | 0.0% | 9,100.00 | 9,150.00 | 8,800.00 | 20,530,600 | |
| 9,125.00 | +400.00 | +4.6% | 8,725.00 | 9,175.00 | 8,550.00 | 48,283,300 | |
| 8,725.00 | 0.00 | 0.0% | 8,725.00 | 8,725.00 | 8,725.00 | 0 | |
| 8,725.00 | +825.00 | +10.4% | 7,900.00 | 8,725.00 | 7,875.00 | 61,653,600 | |
| 7,900.00 | 0.00 | 0.0% | 7,950.00 | 7,950.00 | 7,725.00 | 15,432,200 | |
| 7,900.00 | +200.00 | +2.6% | 8,025.00 | 8,100.00 | 7,800.00 | 23,416,500 | |
| 7,700.00 | -100.00 | -1.3% | 7,775.00 | 7,775.00 | 7,500.00 | 9,732,400 | |
| 7,800.00 | +250.00 | +3.3% | 7,600.00 | 8,000.00 | 7,600.00 | 23,218,400 | |
| 7,550.00 | 0.00 | 0.0% | 7,550.00 | 7,550.00 | 7,550.00 | 0 | |
| 7,550.00 | -50.00 | -0.7% | 7,500.00 | 7,750.00 | 7,450.00 | 12,170,300 | |
| 7,600.00 | -75.00 | -1.0% | 7,700.00 | 7,725.00 | 7,450.00 | 8,529,000 | |
| 7,675.00 | +25.00 | +0.3% | 7,650.00 | 7,725.00 | 7,500.00 | 19,740,300 | |
| 7,650.00 | +25.00 | +0.3% | 7,675.00 | 7,825.00 | 7,475.00 | 20,215,300 | |
| 7,625.00 | +150.00 | +2.0% | 7,600.00 | 7,800.00 | 7,575.00 | 23,245,900 | |
| 7,475.00 | -100.00 | -1.3% | 7,550.00 | 7,550.00 | 7,375.00 | 17,110,000 | |
| 7,575.00 | +175.00 | +2.4% | 7,600.00 | 7,750.00 | 7,375.00 | 35,457,400 | |
| 7,400.00 | +550.00 | +8.0% | 6,975.00 | 7,475.00 | 6,925.00 | 30,061,800 | |
| 6,850.00 | +125.00 | +1.9% | 6,750.00 | 6,950.00 | 6,650.00 | 22,234,700 | |
| 6,725.00 | +125.00 | +1.9% | 6,600.00 | 6,725.00 | 6,575.00 | 19,699,800 | |
| 6,600.00 | +300.00 | +4.8% | 6,400.00 | 6,675.00 | 6,400.00 | 40,154,100 | |
| 6,300.00 | +100.00 | +1.6% | 6,250.00 | 6,400.00 | 6,175.00 | 22,258,200 |
- Ticker
- IDX:EMAS
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Disclosure of Information in connection with the Announcement of the Company on The Stock Exchange of Hong Kong Limited (SEHK)
Latest deck · Aug 28, 2026
H1 2026 Earnings Presentation
Earnings · 11 slides
Latest news
Disclosure of Information in connection with the Announcement of the Company on The Stock Exchange of Hong Kong Limited (SEHK)
Oct 28, 2026
Closed 5,825.00 (-5.3%) on Oct 29, 2026
Material Transaction of Facilities Agreement for US$435,000,000 Single Currency Term and Revolving Loan Facilities between the Company and the Lenders
Oct 28, 2026
Closed 5,825.00 (-5.3%) on Oct 29, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 27, 2026
Closed 6,150.00 (-0.8%) on Oct 28, 2026
Proposed Capital Increase without Pre Emptive Rights I
Oct 20, 2026
Closed 6,850.00 (+3.4%) on Oct 20, 2026
Announcement of Planning of Independent General Meeting of Shareholders
Oct 20, 2026
Closed 6,850.00 (+3.4%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 8,125.00 (+2.2%) on Oct 13, 2026
Monthly Exploration Activities Report
Oct 12, 2026
Closed 8,125.00 (+2.2%) on Oct 13, 2026
Amendment and Restatement of the Information Disclosure Regarding A Material Transaction Constituting An Affiliated Transaction
Oct 2, 2026
Closed 7,800.00 (+1.3%) on Oct 5, 2026
Service Provision Agreements entered into by and between PT Merdeka Mining Servis and, respectively, PT Mentari Alam Persada, PT Pani Industri Nusantara, and PT Pani Bersama Tambang
Oct 2, 2026
Closed 7,800.00 (+1.3%) on Oct 5, 2026
Material Transactions Constituting Affiliated Transactions: (i) Loan Agreement between PT Pani Industri Nusantara and the Company; (ii) Loan Agreement between PT Pani Industri Nusantara and PT Gorontalo Sejahtera Mining; and (iii) Loan Agreement between PT Pani Industri Nusantara and PT Puncak Emas Tani Sejahtera
Sep 29, 2026
Closed 7,725.00 (+2.3%) on Sep 30, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 11 slides · Aug 28, 2026
Investor Presentation (March 2026)
Investor deck · 13 slides · March 2026
Merdeka Gold Resources — Investor Presentation (March 2026)
Investor deck · 12 slides · March 2026
PT Merdeka Gold Resources Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 31 in the last 12 months · 32 in all · newest Oct 28, 2026 · oldest 2025
- Decks
- 3 decks · latest Aug 28, 2026
Log in to ask 6ix AI your own questions about PT Merdeka Gold Resources Tbk.