Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,067.12 | 75,091,300 |
| 2024-01-03 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,039.99 | 45,498,400 |
| 2024-01-02 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,053.55 | 57,217,000 |
| 2023-12-29 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,044.51 | 44,283,200 |
| 2023-12-28 | 1,155.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,039.99 | 43,832,400 |
| 2023-12-27 | 1,155.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,049.03 | 156,671,200 |
| 2023-12-22 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,021.90 | 42,620,400 |
| 2023-12-21 | 1,130.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,021.90 | 66,747,200 |
| 2023-12-20 | 1,135.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,030.94 | 82,775,100 |
| 2023-12-19 | 1,120.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,008.34 | 45,466,600 |
| 2023-12-18 | 1,135.00 | 1,145.00 | 1,080.00 | 1,100.00 | 994.77 | 75,540,000 |
| 2023-12-15 | 1,150.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,017.38 | 117,339,400 |
| 2023-12-14 | 1,075.00 | 1,145.00 | 1,075.00 | 1,125.00 | 1,017.38 | 197,622,200 |
| 2023-12-13 | 1,050.00 | 1,080.00 | 1,040.00 | 1,055.00 | 954.08 | 85,744,900 |
| 2023-12-12 | 1,040.00 | 1,090.00 | 1,005.00 | 1,080.00 | 976.68 | 132,212,500 |
| 2023-12-11 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 935.99 | 99,535,900 |
| 2023-12-08 | 1,000.00 | 1,075.00 | 995.00 | 1,050.00 | 949.55 | 208,113,200 |
| 2023-12-07 | 1,005.00 | 1,015.00 | 980.00 | 985.00 | 890.77 | 145,919,400 |
| 2023-12-06 | 1,020.00 | 1,055.00 | 1,015.00 | 1,030.00 | 931.47 | 79,100,600 |
| 2023-12-05 | 1,055.00 | 1,090.00 | 1,025.00 | 1,040.00 | 940.51 | 127,921,700 |
| 2023-12-04 | 1,115.00 | 1,120.00 | 1,025.00 | 1,055.00 | 954.08 | 221,190,400 |
| 2023-12-01 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,017.38 | 65,452,900 |
| 2023-11-30 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,044.51 | 131,385,400 |
| 2023-11-29 | 1,165.00 | 1,215.00 | 1,150.00 | 1,205.00 | 1,076.16 | 181,180,400 |
| 2023-11-28 | 1,120.00 | 1,165.00 | 1,115.00 | 1,145.00 | 1,022.58 | 80,923,400 |
| 2023-11-27 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 995.78 | 38,457,200 |
| 2023-11-24 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,004.71 | 28,874,600 |
| 2023-11-23 | 1,105.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,004.71 | 54,784,200 |
| 2023-11-22 | 1,150.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,000.25 | 46,042,400 |
| 2023-11-21 | 1,160.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,018.11 | 36,145,700 |
| 2023-11-20 | 1,160.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,018.11 | 67,762,900 |
| 2023-11-17 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,000.25 | 78,914,400 |
| 2023-11-16 | 1,185.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,035.97 | 48,409,600 |
| 2023-11-15 | 1,240.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,062.76 | 76,966,300 |
| 2023-11-14 | 1,210.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,076.16 | 53,327,000 |
| 2023-11-13 | 1,175.00 | 1,210.00 | 1,150.00 | 1,185.00 | 1,058.30 | 69,655,900 |
| 2023-11-10 | 1,170.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,035.97 | 63,317,600 |
| 2023-11-09 | 1,110.00 | 1,180.00 | 1,110.00 | 1,170.00 | 1,044.90 | 144,247,600 |
| 2023-11-08 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 991.32 | 200,017,000 |
| 2023-11-07 | 1,215.00 | 1,225.00 | 1,150.00 | 1,175.00 | 1,049.37 | 143,972,300 |
| 2023-11-06 | 1,210.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,098.49 | 71,760,000 |
| 2023-11-03 | 1,250.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,107.42 | 80,994,800 |
| 2023-11-02 | 1,200.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,098.49 | 145,303,500 |
| 2023-11-01 | 1,240.00 | 1,245.00 | 1,155.00 | 1,165.00 | 1,040.44 | 223,340,400 |
| 2023-10-31 | 1,260.00 | 1,285.00 | 1,230.00 | 1,275.00 | 1,138.68 | 134,066,000 |
| 2023-10-30 | 1,400.00 | 1,405.00 | 1,245.00 | 1,260.00 | 1,125.28 | 209,870,700 |
| 2023-10-27 | 1,360.00 | 1,420.00 | 1,350.00 | 1,420.00 | 1,268.17 | 107,103,900 |
| 2023-10-26 | 1,425.00 | 1,430.00 | 1,340.00 | 1,360.00 | 1,214.59 | 160,899,000 |
| 2023-10-25 | 1,435.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,245.85 | 168,410,200 |
| 2023-10-24 | 1,455.00 | 1,495.00 | 1,450.00 | 1,470.00 | 1,312.83 | 110,425,100 |
| 2023-10-23 | 1,550.00 | 1,565.00 | 1,450.00 | 1,500.00 | 1,339.62 | 218,795,700 |
| 2023-10-20 | 1,560.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,428.93 | 168,440,400 |
| 2023-10-19 | 1,550.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,357.48 | 110,824,300 |
| 2023-10-18 | 1,535.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,397.67 | 147,408,600 |
| 2023-10-17 | 1,510.00 | 1,535.00 | 1,480.00 | 1,505.00 | 1,344.08 | 75,800,700 |
| 2023-10-16 | 1,530.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,348.55 | 176,399,500 |
| 2023-10-13 | 1,460.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,335.15 | 171,657,600 |
| 2023-10-12 | 1,435.00 | 1,470.00 | 1,395.00 | 1,465.00 | 1,308.36 | 148,533,700 |
| 2023-10-11 | 1,465.00 | 1,490.00 | 1,425.00 | 1,465.00 | 1,308.36 | 172,434,900 |
| 2023-10-10 | 1,500.00 | 1,515.00 | 1,440.00 | 1,465.00 | 1,308.36 | 185,168,200 |
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.