Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-09 | 1,450.00 | 1,490.00 | 1,420.00 | 1,475.00 | 1,317.29 | 323,673,700 |
| 2023-10-06 | 1,315.00 | 1,385.00 | 1,315.00 | 1,345.00 | 1,201.19 | 208,380,700 |
| 2023-10-05 | 1,370.00 | 1,410.00 | 1,305.00 | 1,310.00 | 1,169.93 | 337,612,100 |
| 2023-10-04 | 1,510.00 | 1,530.00 | 1,410.00 | 1,410.00 | 1,259.24 | 299,129,900 |
| 2023-10-03 | 1,485.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,348.55 | 200,913,300 |
| 2023-10-02 | 1,595.00 | 1,595.00 | 1,530.00 | 1,560.00 | 1,393.20 | 179,506,500 |
| 2023-09-29 | 1,685.00 | 1,685.00 | 1,610.00 | 1,610.00 | 1,437.86 | 211,866,900 |
| 2023-09-27 | 1,545.00 | 1,645.00 | 1,535.00 | 1,645.00 | 1,469.12 | 204,021,300 |
| 2023-09-26 | 1,640.00 | 1,650.00 | 1,500.00 | 1,515.00 | 1,353.02 | 184,587,000 |
| 2023-09-25 | 1,645.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,464.65 | 131,057,200 |
| 2023-09-22 | 1,550.00 | 1,615.00 | 1,515.00 | 1,600.00 | 1,428.93 | 242,441,400 |
| 2023-09-21 | 1,550.00 | 1,570.00 | 1,495.00 | 1,515.00 | 1,353.02 | 254,019,300 |
| 2023-09-20 | 1,645.00 | 1,645.00 | 1,565.00 | 1,570.00 | 1,402.13 | 204,281,000 |
| 2023-09-19 | 1,635.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,486.98 | 198,452,300 |
| 2023-09-18 | 1,630.00 | 1,705.00 | 1,600.00 | 1,605.00 | 1,433.39 | 207,864,500 |
| 2023-09-15 | 1,595.00 | 1,655.00 | 1,590.00 | 1,630.00 | 1,455.72 | 298,788,800 |
| 2023-09-14 | 1,565.00 | 1,575.00 | 1,530.00 | 1,555.00 | 1,388.74 | 117,052,000 |
| 2023-09-13 | 1,525.00 | 1,585.00 | 1,520.00 | 1,545.00 | 1,379.81 | 341,730,100 |
| 2023-09-12 | 1,375.00 | 1,555.00 | 1,375.00 | 1,490.00 | 1,330.69 | 442,172,000 |
| 2023-09-11 | 1,335.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,210.12 | 142,238,900 |
| 2023-09-08 | 1,310.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,187.80 | 96,511,000 |
| 2023-09-07 | 1,385.00 | 1,390.00 | 1,295.00 | 1,320.00 | 1,178.86 | 192,198,400 |
| 2023-09-06 | 1,300.00 | 1,390.00 | 1,290.00 | 1,380.00 | 1,232.45 | 376,058,200 |
| 2023-09-05 | 1,290.00 | 1,295.00 | 1,240.00 | 1,255.00 | 1,120.81 | 95,925,200 |
| 2023-09-04 | 1,325.00 | 1,340.00 | 1,260.00 | 1,290.00 | 1,152.07 | 280,460,900 |
| 2023-09-01 | 1,075.00 | 1,315.00 | 1,075.00 | 1,290.00 | 1,152.07 | 586,829,900 |
| 2023-08-31 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 955.59 | 76,248,200 |
| 2023-08-30 | 1,050.00 | 1,085.00 | 1,025.00 | 1,075.00 | 960.06 | 85,504,800 |
| 2023-08-29 | 1,050.00 | 1,060.00 | 1,025.00 | 1,040.00 | 928.80 | 48,084,300 |
| 2023-08-28 | 1,070.00 | 1,085.00 | 1,040.00 | 1,050.00 | 937.73 | 46,503,900 |
| 2023-08-25 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 955.59 | 19,589,300 |
| 2023-08-24 | 1,105.00 | 1,105.00 | 1,065.00 | 1,085.00 | 968.99 | 68,844,900 |
| 2023-08-23 | 1,100.00 | 1,130.00 | 1,095.00 | 1,105.00 | 986.85 | 87,154,000 |
| 2023-08-22 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 982.39 | 74,056,600 |
| 2023-08-21 | 1,075.00 | 1,095.00 | 1,050.00 | 1,090.00 | 973.46 | 79,171,200 |
| 2023-08-18 | 1,075.00 | 1,085.00 | 1,055.00 | 1,070.00 | 955.59 | 34,443,200 |
| 2023-08-16 | 1,080.00 | 1,105.00 | 1,070.00 | 1,080.00 | 964.53 | 83,941,300 |
| 2023-08-15 | 1,025.00 | 1,100.00 | 1,025.00 | 1,080.00 | 964.53 | 164,365,200 |
| 2023-08-14 | 1,060.00 | 1,060.00 | 1,010.00 | 1,030.00 | 919.87 | 78,992,200 |
| 2023-08-11 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 942.20 | 25,756,000 |
| 2023-08-10 | 1,070.00 | 1,090.00 | 1,060.00 | 1,070.00 | 955.59 | 57,178,600 |
| 2023-08-09 | 1,050.00 | 1,065.00 | 1,040.00 | 1,050.00 | 937.73 | 29,731,900 |
| 2023-08-08 | 1,075.00 | 1,085.00 | 1,045.00 | 1,045.00 | 933.27 | 51,719,500 |
| 2023-08-07 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 955.59 | 86,376,700 |
| 2023-08-04 | 1,100.00 | 1,105.00 | 1,055.00 | 1,055.00 | 942.20 | 75,619,900 |
| 2023-08-03 | 1,080.00 | 1,100.00 | 1,055.00 | 1,070.00 | 955.59 | 48,619,400 |
| 2023-08-02 | 1,060.00 | 1,120.00 | 1,025.00 | 1,095.00 | 977.92 | 147,106,000 |
| 2023-08-01 | 1,145.00 | 1,160.00 | 1,035.00 | 1,055.00 | 942.20 | 213,816,700 |
| 2023-07-31 | 1,135.00 | 1,145.00 | 1,090.00 | 1,130.00 | 1,009.18 | 74,225,400 |
| 2023-07-28 | 1,090.00 | 1,145.00 | 1,070.00 | 1,130.00 | 1,009.18 | 118,892,500 |
| 2023-07-27 | 1,120.00 | 1,125.00 | 1,075.00 | 1,090.00 | 973.46 | 85,127,400 |
| 2023-07-26 | 1,080.00 | 1,125.00 | 1,050.00 | 1,100.00 | 982.39 | 164,477,500 |
| 2023-07-25 | 1,020.00 | 1,090.00 | 1,010.00 | 1,080.00 | 964.53 | 247,603,900 |
| 2023-07-24 | 955.00 | 1,010.00 | 950.00 | 1,000.00 | 893.08 | 166,615,200 |
| 2023-07-21 | 935.00 | 955.00 | 930.00 | 955.00 | 852.89 | 104,154,100 |
| 2023-07-20 | 920.00 | 945.00 | 915.00 | 935.00 | 835.03 | 112,007,900 |
| 2023-07-18 | 910.00 | 915.00 | 905.00 | 910.00 | 812.70 | 41,427,900 |
| 2023-07-17 | 900.00 | 920.00 | 900.00 | 905.00 | 808.24 | 47,540,400 |
| 2023-07-14 | 895.00 | 910.00 | 895.00 | 900.00 | 803.77 | 41,423,200 |
| 2023-07-13 | 905.00 | 905.00 | 890.00 | 890.00 | 794.84 | 48,484,400 |
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.