Data Historical Harga Saham EMAS (PT. Merdeka Gold Resources Tbk.)
Diketahui bahwa harga saham EMAS dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham EMAS ?
Estimasi harga satu lot saham EMAS berdasarkan harga saat ini adalah 8200 x 100 = Rp 820.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-04-02 |
O:
8400
H:
8400
L:
8150
C:
8200
|
-275 (-3.24%) | 9,572,600 | 78,495,320,000 | 2.44% |
| Wed 2026-04-01 |
O:
8500
H:
8650
L:
8300
C:
8475
|
275 (3.35%) | 17,303,500 | 146,647,162,500 | 0.29% |
| Tue 2026-03-31 |
O:
8475
H:
8575
L:
8200
C:
8200
|
-200 (-2.38%) | 15,989,700 | 131,115,540,000 | 3.35% |
| Mon 2026-03-30 |
O:
8500
H:
8800
L:
8325
C:
8400
|
-100 (-1.18%) | 24,738,500 | 207,803,400,000 | 1.19% |
| Fri 2026-03-27 |
O:
8350
H:
8575
L:
8100
C:
8500
|
100 (1.19%) | 13,848,300 | 117,710,550,000 | -1.76% |
| Thu 2026-03-26 |
O:
8500
H:
8625
L:
8300
C:
8400
|
-100 (-1.18%) | 12,787,400 | 107,414,160,000 | 1.19% |
| Wed 2026-03-25 |
O:
8075
H:
8825
L:
8075
C:
8500
|
-1000 (-10.53%) | 51,540,000 | 438,090,000,000 | -5.00% |
| Tue 2026-03-17 |
O:
9125
H:
10175
L:
8900
C:
9500
|
425 (4.68%) | 209,376,400 | 1,989,075,800,000 | -3.95% |
| Mon 2026-03-16 |
O:
8075
H:
9200
L:
8075
C:
9075
|
1375 (17.86%) | 131,419,300 | 1,192,630,147,500 | -11.02% |
| Fri 2026-03-13 |
O:
7875
H:
7950
L:
7625
C:
7700
|
-225 (-2.84%) | 11,769,300 | 90,623,610,000 | 2.27% |
| Thu 2026-03-12 |
O:
7950
H:
8025
L:
7850
C:
7925
|
-75 (-0.94%) | 6,923,400 | 54,867,945,000 | 0.32% |
| Wed 2026-03-11 |
O:
8200
H:
8250
L:
8000
C:
8000
|
0 (0.00%) | 8,840,900 | 70,727,200,000 | 2.50% |
| Tue 2026-03-10 |
O:
8300
H:
8400
L:
7950
C:
8000
|
0 (0.00%) | 11,416,100 | 91,328,800,000 | 3.75% |
| Mon 2026-03-09 |
O:
7900
H:
8300
L:
7350
C:
8000
|
-50 (-0.62%) | 23,587,300 | 188,698,400,000 | -1.25% |
| Fri 2026-03-06 |
O:
8375
H:
8400
L:
7900
C:
8050
|
-425 (-5.01%) | 17,387,300 | 139,967,765,000 | 4.04% |
| Thu 2026-03-05 |
O:
8150
H:
8500
L:
8150
C:
8475
|
375 (4.63%) | 14,617,500 | 123,883,312,500 | -3.83% |
| Wed 2026-03-04 |
O:
8325
H:
8325
L:
7850
C:
8100
|
-350 (-4.14%) | 27,075,900 | 219,314,790,000 | 2.78% |
| Tue 2026-03-03 |
O:
8675
H:
8675
L:
8400
C:
8450
|
-250 (-2.87%) | 16,549,000 | 139,839,050,000 | 2.66% |
| Mon 2026-03-02 |
O:
8600
H:
8900
L:
8500
C:
8700
|
375 (4.50%) | 25,569,300 | 222,452,910,000 | -1.15% |
| Fri 2026-02-27 |
O:
8150
H:
8450
L:
8100
C:
8325
|
100 (1.22%) | 18,384,400 | 153,050,130,000 | -2.10% |
