Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,290.00 | 1,385.00 | 1,290.00 | 1,290.00 | 1,290.00 | 102,810,300 |
| 2026-10-15 | 1,540.00 | 1,540.00 | 1,470.00 | 1,515.00 | 1,515.00 | 48,795,700 |
| 2026-10-14 | 1,465.00 | 1,550.00 | 1,465.00 | 1,545.00 | 1,545.00 | 74,552,200 |
| 2026-10-13 | 1,455.00 | 1,465.00 | 1,430.00 | 1,450.00 | 1,450.00 | 26,942,500 |
| 2026-10-12 | 1,435.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,455.00 | 38,886,200 |
| 2026-10-09 | 1,440.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,430.00 | 20,878,500 |
| 2026-10-08 | 1,450.00 | 1,480.00 | 1,415.00 | 1,445.00 | 1,445.00 | 47,067,400 |
| 2026-10-07 | 1,470.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | 27,624,300 |
| 2026-10-06 | 1,410.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 26,035,200 |
| 2026-10-05 | 1,380.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 17,635,500 |
| 2026-10-02 | 1,390.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 21,505,200 |
| 2026-10-01 | 1,405.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | 31,774,700 |
| 2026-09-30 | 1,450.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,390.00 | 60,480,600 |
| 2026-09-29 | 1,495.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,460.00 | 33,861,900 |
| 2026-09-28 | 1,445.00 | 1,500.00 | 1,415.00 | 1,495.00 | 1,495.00 | 45,248,100 |
| 2026-09-25 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | 47,392,700 |
| 2026-09-24 | 1,465.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 70,734,700 |
| 2026-09-23 | 1,470.00 | 1,485.00 | 1,445.00 | 1,465.00 | 1,465.00 | 54,648,400 |
| 2026-09-22 | 1,515.00 | 1,580.00 | 1,455.00 | 1,465.00 | 1,465.00 | 138,437,100 |
| 2026-09-21 | 1,465.00 | 1,535.00 | 1,440.00 | 1,475.00 | 1,475.00 | 61,968,800 |
| 2026-09-18 | 1,520.00 | 1,560.00 | 1,460.00 | 1,460.00 | 1,460.00 | 102,670,800 |
| 2026-09-17 | 1,565.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | 41,780,400 |
| 2026-09-16 | 1,575.00 | 1,615.00 | 1,555.00 | 1,565.00 | 1,565.00 | 49,941,700 |
| 2026-09-15 | 1,585.00 | 1,600.00 | 1,555.00 | 1,565.00 | 1,565.00 | 28,192,700 |
| 2026-09-14 | 1,595.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,575.00 | 125,089,700 |
| 2026-09-11 | 1,630.00 | 1,645.00 | 1,535.00 | 1,555.00 | 1,555.00 | 55,005,700 |
| 2026-09-10 | 1,600.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,570.00 | 60,947,800 |
| 2026-09-09 | 1,565.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 51,640,600 |
| 2026-09-08 | 1,500.00 | 1,565.00 | 1,490.00 | 1,535.00 | 1,535.00 | 87,341,000 |
| 2026-09-07 | 1,500.00 | 1,555.00 | 1,480.00 | 1,485.00 | 1,485.00 | 62,795,200 |
| 2026-09-04 | 1,485.00 | 1,515.00 | 1,485.00 | 1,495.00 | 1,495.00 | 41,593,800 |
| 2026-09-03 | 1,455.00 | 1,515.00 | 1,455.00 | 1,485.00 | 1,485.00 | 67,579,100 |
| 2026-09-02 | 1,485.00 | 1,515.00 | 1,440.00 | 1,445.00 | 1,445.00 | 76,560,400 |
| 2026-09-01 | 1,415.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,460.00 | 60,745,500 |
| 2026-08-31 | 1,375.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,405.00 | 81,594,300 |
| 2026-08-28 | 1,365.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,360.00 | 20,665,700 |
| 2026-08-27 | 1,325.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 27,274,500 |
| 2026-08-26 | 1,335.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | 46,195,700 |
| 2026-08-24 | 1,390.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | 34,094,800 |
| 2026-08-21 | 1,440.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,390.00 | 41,570,800 |
| 2026-08-20 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | 50,194,700 |
| 2026-08-19 | 1,340.00 | 1,440.00 | 1,320.00 | 1,425.00 | 1,425.00 | 99,189,000 |
| 2026-08-18 | 1,330.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | 48,901,000 |
| 2026-08-14 | 1,290.00 | 1,325.00 | 1,265.00 | 1,315.00 | 1,315.00 | 28,217,300 |
| 2026-08-13 | 1,325.00 | 1,350.00 | 1,285.00 | 1,285.00 | 1,285.00 | 40,389,300 |
| 2026-08-12 | 1,340.00 | 1,355.00 | 1,310.00 | 1,330.00 | 1,330.00 | 58,574,400 |
| 2026-08-11 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 66,368,900 |
| 2026-08-10 | 1,315.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | 21,343,500 |
| 2026-08-07 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 27,141,400 |
| 2026-08-06 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 45,890,200 |
| 2026-08-05 | 1,355.00 | 1,355.00 | 1,290.00 | 1,315.00 | 1,315.00 | 95,415,800 |
| 2026-08-04 | 1,305.00 | 1,380.00 | 1,285.00 | 1,370.00 | 1,370.00 | 65,281,700 |
| 2026-08-03 | 1,265.00 | 1,340.00 | 1,240.00 | 1,305.00 | 1,305.00 | 81,999,200 |
| 2026-07-31 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | 37,560,000 |
| 2026-07-30 | 1,250.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,290.00 | 48,136,400 |
| 2026-07-29 | 1,280.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | 46,804,000 |
| 2026-07-28 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | 38,097,500 |
| 2026-07-27 | 1,295.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,300.00 | 55,322,400 |
| 2026-07-24 | 1,400.00 | 1,425.00 | 1,310.00 | 1,325.00 | 1,325.00 | 127,224,800 |
| 2026-07-23 | 1,350.00 | 1,395.00 | 1,335.00 | 1,390.00 | 1,390.00 | 85,130,200 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 32.2520 IDR |
| 2025-11-11 | 28.4459 IDR |
| 2025-06-16 | 25.0000 IDR |
| 2024-10-14 | 15.7500 IDR |
| 2024-06-10 | 29.3220 IDR |
| 2023-11-30 | 15.0000 IDR |
| 2023-06-13 | 23.7888 IDR |
| 2022-08-19 | 14.8580 IDR |
| 2022-08-05 | 20.8656 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.