Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,565.00 | 1,585.00 | 1,540.00 | 1,560.00 | 1,410.77 | 59,168,200 |
| 2024-04-03 | 1,495.00 | 1,565.00 | 1,465.00 | 1,555.00 | 1,406.24 | 118,068,500 |
| 2024-04-02 | 1,465.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,351.98 | 71,828,800 |
| 2024-04-01 | 1,465.00 | 1,465.00 | 1,425.00 | 1,435.00 | 1,297.72 | 32,317,300 |
| 2024-03-28 | 1,455.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,293.20 | 30,165,600 |
| 2024-03-27 | 1,425.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,311.29 | 35,872,200 |
| 2024-03-26 | 1,440.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,293.20 | 62,229,300 |
| 2024-03-25 | 1,420.00 | 1,425.00 | 1,375.00 | 1,405.00 | 1,270.59 | 47,223,900 |
| 2024-03-22 | 1,435.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,279.64 | 23,756,700 |
| 2024-03-21 | 1,440.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,293.20 | 36,822,400 |
| 2024-03-20 | 1,440.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,293.20 | 35,401,500 |
| 2024-03-19 | 1,505.00 | 1,510.00 | 1,420.00 | 1,435.00 | 1,297.72 | 77,803,400 |
| 2024-03-18 | 1,425.00 | 1,520.00 | 1,425.00 | 1,485.00 | 1,342.94 | 142,670,600 |
| 2024-03-15 | 1,465.00 | 1,480.00 | 1,425.00 | 1,425.00 | 1,288.68 | 169,342,300 |
| 2024-03-14 | 1,360.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,311.29 | 137,535,400 |
| 2024-03-13 | 1,330.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,202.77 | 51,012,800 |
| 2024-03-08 | 1,305.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,211.81 | 60,364,600 |
| 2024-03-07 | 1,370.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,189.20 | 95,038,400 |
| 2024-03-06 | 1,365.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,234.42 | 47,813,000 |
| 2024-03-05 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,238.94 | 41,233,000 |
| 2024-03-04 | 1,395.00 | 1,410.00 | 1,375.00 | 1,390.00 | 1,257.03 | 73,855,200 |
| 2024-03-01 | 1,315.00 | 1,380.00 | 1,310.00 | 1,365.00 | 1,234.42 | 119,538,400 |
| 2024-02-29 | 1,270.00 | 1,345.00 | 1,260.00 | 1,310.00 | 1,184.68 | 205,137,500 |
| 2024-02-28 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,139.46 | 81,419,200 |
| 2024-02-27 | 1,230.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,121.38 | 63,596,700 |
| 2024-02-26 | 1,230.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,089.73 | 63,010,300 |
| 2024-02-23 | 1,250.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,121.38 | 83,245,500 |
| 2024-02-22 | 1,205.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,125.90 | 72,723,700 |
| 2024-02-21 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,076.16 | 37,420,600 |
| 2024-02-20 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,085.20 | 32,943,100 |
| 2024-02-19 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,085.20 | 30,330,300 |
| 2024-02-16 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,094.25 | 41,214,100 |
| 2024-02-15 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,085.20 | 63,877,400 |
| 2024-02-13 | 1,190.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,071.64 | 40,790,400 |
| 2024-02-12 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,071.64 | 56,436,900 |
| 2024-02-07 | 1,120.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,039.99 | 60,164,500 |
| 2024-02-06 | 1,120.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,008.34 | 43,930,100 |
| 2024-02-05 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,008.34 | 79,424,600 |
| 2024-02-02 | 1,170.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,044.51 | 50,429,000 |
| 2024-02-01 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,067.12 | 56,764,100 |
| 2024-01-31 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,103.29 | 24,209,500 |
| 2024-01-30 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,103.29 | 38,807,900 |
| 2024-01-29 | 1,230.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,125.90 | 82,090,600 |
| 2024-01-26 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,085.20 | 65,769,000 |
| 2024-01-25 | 1,180.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,076.16 | 43,609,500 |
| 2024-01-24 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,053.55 | 40,801,100 |
| 2024-01-23 | 1,190.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,067.12 | 50,107,700 |
| 2024-01-22 | 1,225.00 | 1,230.00 | 1,170.00 | 1,175.00 | 1,062.60 | 75,780,500 |
| 2024-01-19 | 1,265.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,112.33 | 39,875,100 |
| 2024-01-18 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,130.42 | 52,735,800 |
| 2024-01-17 | 1,240.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,107.81 | 53,676,600 |
| 2024-01-16 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,134.94 | 44,724,200 |
| 2024-01-15 | 1,270.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,130.42 | 78,017,400 |
| 2024-01-12 | 1,245.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,148.51 | 120,675,400 |
| 2024-01-11 | 1,185.00 | 1,230.00 | 1,175.00 | 1,220.00 | 1,103.29 | 85,500,900 |
| 2024-01-10 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,062.60 | 44,323,200 |
| 2024-01-09 | 1,195.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,062.60 | 94,643,600 |
| 2024-01-08 | 1,200.00 | 1,270.00 | 1,200.00 | 1,220.00 | 1,103.29 | 161,769,600 |
| 2024-01-05 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,071.64 | 42,989,900 |
| 2024-01-04 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,067.12 | 75,091,300 |
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.