Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 1,285.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,197.52 | 24,865,800 |
| 2024-07-15 | 1,310.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,188.27 | 73,814,100 |
| 2024-07-12 | 1,340.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,216.01 | 43,921,800 |
| 2024-07-11 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,229.88 | 31,917,700 |
| 2024-07-10 | 1,345.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,239.13 | 36,090,400 |
| 2024-07-09 | 1,360.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,243.75 | 27,387,800 |
| 2024-07-08 | 1,395.00 | 1,395.00 | 1,355.00 | 1,365.00 | 1,262.25 | 21,587,300 |
| 2024-07-05 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,285.37 | 19,648,200 |
| 2024-07-04 | 1,345.00 | 1,395.00 | 1,340.00 | 1,390.00 | 1,285.37 | 49,172,100 |
| 2024-07-03 | 1,365.00 | 1,365.00 | 1,320.00 | 1,335.00 | 1,234.51 | 45,580,500 |
| 2024-07-02 | 1,365.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,262.25 | 32,226,300 |
| 2024-07-01 | 1,340.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,239.13 | 29,878,300 |
| 2024-06-28 | 1,325.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,234.51 | 22,318,100 |
| 2024-06-27 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,216.01 | 15,637,300 |
| 2024-06-26 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,220.64 | 23,901,100 |
| 2024-06-25 | 1,315.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,229.88 | 22,199,000 |
| 2024-06-24 | 1,280.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,202.14 | 24,056,100 |
| 2024-06-21 | 1,260.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,183.65 | 33,247,300 |
| 2024-06-20 | 1,230.00 | 1,255.00 | 1,205.00 | 1,240.00 | 1,146.66 | 27,358,000 |
| 2024-06-19 | 1,290.00 | 1,305.00 | 1,225.00 | 1,225.00 | 1,132.79 | 28,814,300 |
| 2024-06-14 | 1,265.00 | 1,270.00 | 1,225.00 | 1,260.00 | 1,165.15 | 43,930,500 |
| 2024-06-13 | 1,295.00 | 1,305.00 | 1,265.00 | 1,265.00 | 1,169.78 | 16,636,800 |
| 2024-06-12 | 1,310.00 | 1,330.00 | 1,250.00 | 1,285.00 | 1,188.27 | 43,237,700 |
| 2024-06-11 | 1,335.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,211.39 | 32,651,200 |
| 2024-06-10 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,211.39 | 18,011,600 |
| 2024-06-07 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,202.77 | 21,212,700 |
| 2024-06-06 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,207.29 | 21,075,800 |
| 2024-06-05 | 1,325.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,198.25 | 81,234,000 |
| 2024-06-04 | 1,340.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,198.25 | 120,062,200 |
| 2024-06-03 | 1,395.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,238.94 | 41,077,800 |
| 2024-05-31 | 1,400.00 | 1,430.00 | 1,385.00 | 1,395.00 | 1,261.55 | 57,917,600 |
| 2024-05-30 | 1,450.00 | 1,465.00 | 1,410.00 | 1,410.00 | 1,275.11 | 44,696,900 |
| 2024-05-29 | 1,425.00 | 1,465.00 | 1,400.00 | 1,450.00 | 1,311.29 | 87,210,600 |
| 2024-05-28 | 1,425.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,275.11 | 54,733,800 |
| 2024-05-27 | 1,355.00 | 1,455.00 | 1,345.00 | 1,410.00 | 1,275.11 | 89,897,900 |
| 2024-05-22 | 1,360.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,225.38 | 51,034,300 |
| 2024-05-21 | 1,480.00 | 1,485.00 | 1,400.00 | 1,405.00 | 1,270.59 | 60,421,100 |
| 2024-05-20 | 1,390.00 | 1,495.00 | 1,390.00 | 1,480.00 | 1,338.42 | 118,600,300 |
| 2024-05-17 | 1,375.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,238.94 | 33,951,100 |
| 2024-05-16 | 1,350.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,238.94 | 35,360,900 |
| 2024-05-15 | 1,340.00 | 1,355.00 | 1,320.00 | 1,350.00 | 1,220.85 | 30,595,100 |
| 2024-05-14 | 1,355.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,216.33 | 40,151,100 |
| 2024-05-13 | 1,315.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,216.33 | 46,897,600 |
| 2024-05-08 | 1,305.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,189.20 | 42,773,300 |
| 2024-05-07 | 1,315.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,175.64 | 30,714,600 |
| 2024-05-06 | 1,315.00 | 1,335.00 | 1,295.00 | 1,315.00 | 1,189.20 | 40,141,400 |
| 2024-05-03 | 1,325.00 | 1,335.00 | 1,290.00 | 1,310.00 | 1,184.68 | 34,014,900 |
| 2024-05-02 | 1,290.00 | 1,325.00 | 1,270.00 | 1,315.00 | 1,189.20 | 126,190,700 |
| 2024-04-30 | 1,355.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,220.85 | 67,627,800 |
| 2024-04-29 | 1,415.00 | 1,420.00 | 1,320.00 | 1,360.00 | 1,229.90 | 98,823,500 |
| 2024-04-26 | 1,440.00 | 1,465.00 | 1,400.00 | 1,410.00 | 1,275.11 | 39,989,400 |
| 2024-04-25 | 1,470.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,288.68 | 46,163,300 |
| 2024-04-24 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,329.37 | 20,587,600 |
| 2024-04-23 | 1,485.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,338.42 | 25,989,800 |
| 2024-04-22 | 1,550.00 | 1,550.00 | 1,455.00 | 1,480.00 | 1,338.42 | 80,607,700 |
| 2024-04-19 | 1,550.00 | 1,625.00 | 1,535.00 | 1,555.00 | 1,406.24 | 126,347,000 |
| 2024-04-18 | 1,535.00 | 1,535.00 | 1,495.00 | 1,500.00 | 1,356.50 | 52,394,500 |
| 2024-04-17 | 1,620.00 | 1,620.00 | 1,555.00 | 1,565.00 | 1,415.29 | 57,589,700 |
| 2024-04-16 | 1,600.00 | 1,635.00 | 1,565.00 | 1,620.00 | 1,465.03 | 112,903,800 |
| 2024-04-05 | 1,570.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,410.77 | 48,838,200 |
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.