Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 905.00 | 910.00 | 890.00 | 895.00 | 799.31 | 59,860,900 |
| 2023-07-11 | 920.00 | 920.00 | 890.00 | 895.00 | 799.31 | 78,508,900 |
| 2023-07-10 | 915.00 | 935.00 | 910.00 | 915.00 | 817.17 | 63,450,900 |
| 2023-07-07 | 960.00 | 960.00 | 905.00 | 910.00 | 812.70 | 154,619,100 |
| 2023-07-06 | 935.00 | 955.00 | 925.00 | 955.00 | 852.89 | 98,172,500 |
| 2023-07-05 | 910.00 | 930.00 | 905.00 | 930.00 | 830.56 | 72,646,600 |
| 2023-07-04 | 895.00 | 920.00 | 890.00 | 900.00 | 803.77 | 62,983,800 |
| 2023-07-03 | 895.00 | 905.00 | 880.00 | 895.00 | 799.31 | 33,955,600 |
| 2023-06-27 | 900.00 | 905.00 | 885.00 | 890.00 | 794.84 | 42,974,300 |
| 2023-06-26 | 905.00 | 910.00 | 895.00 | 900.00 | 803.77 | 26,542,300 |
| 2023-06-23 | 915.00 | 925.00 | 905.00 | 905.00 | 808.24 | 30,127,200 |
| 2023-06-22 | 935.00 | 945.00 | 915.00 | 920.00 | 821.63 | 44,200,500 |
| 2023-06-21 | 905.00 | 945.00 | 900.00 | 930.00 | 830.56 | 91,144,000 |
| 2023-06-20 | 910.00 | 910.00 | 895.00 | 905.00 | 808.24 | 23,573,500 |
| 2023-06-19 | 915.00 | 915.00 | 900.00 | 905.00 | 808.24 | 23,903,400 |
| 2023-06-16 | 910.00 | 920.00 | 895.00 | 915.00 | 817.17 | 43,207,600 |
| 2023-06-15 | 900.00 | 905.00 | 890.00 | 900.00 | 803.77 | 15,547,500 |
| 2023-06-14 | 890.00 | 910.00 | 880.00 | 900.00 | 803.77 | 41,906,100 |
| 2023-06-13 | 885.00 | 890.00 | 875.00 | 880.00 | 785.91 | 60,552,500 |
| 2023-06-12 | 905.00 | 925.00 | 895.00 | 900.00 | 782.53 | 52,719,800 |
| 2023-06-09 | 905.00 | 915.00 | 900.00 | 905.00 | 786.87 | 34,881,900 |
| 2023-06-08 | 910.00 | 920.00 | 900.00 | 915.00 | 795.57 | 48,462,500 |
| 2023-06-07 | 915.00 | 920.00 | 900.00 | 905.00 | 786.87 | 49,747,200 |
| 2023-06-06 | 915.00 | 920.00 | 885.00 | 905.00 | 786.87 | 82,411,300 |
| 2023-06-05 | 920.00 | 930.00 | 910.00 | 920.00 | 799.92 | 72,498,900 |
| 2023-05-31 | 955.00 | 965.00 | 895.00 | 905.00 | 786.87 | 269,046,200 |
| 2023-05-30 | 900.00 | 940.00 | 900.00 | 925.00 | 804.26 | 83,124,100 |
| 2023-05-29 | 915.00 | 925.00 | 885.00 | 900.00 | 782.53 | 62,933,500 |
| 2023-05-26 | 930.00 | 945.00 | 900.00 | 900.00 | 782.53 | 95,368,700 |
| 2023-05-25 | 900.00 | 935.00 | 880.00 | 930.00 | 808.61 | 96,728,800 |
| 2023-05-24 | 850.00 | 895.00 | 840.00 | 890.00 | 773.83 | 104,430,700 |
| 2023-05-23 | 890.00 | 910.00 | 840.00 | 840.00 | 730.36 | 166,372,900 |
| 2023-05-22 | 880.00 | 925.00 | 880.00 | 895.00 | 778.18 | 63,940,400 |
| 2023-05-19 | 905.00 | 910.00 | 865.00 | 875.00 | 760.79 | 53,726,800 |
| 2023-05-17 | 900.00 | 925.00 | 895.00 | 900.00 | 782.53 | 24,965,400 |
| 2023-05-16 | 915.00 | 930.00 | 910.00 | 910.00 | 791.22 | 51,016,200 |
| 2023-05-15 | 925.00 | 935.00 | 885.00 | 905.00 | 786.87 | 88,830,900 |
| 2023-05-12 | 935.00 | 955.00 | 925.00 | 930.00 | 808.61 | 46,839,200 |
| 2023-05-11 | 940.00 | 955.00 | 930.00 | 935.00 | 812.96 | 44,305,100 |
| 2023-05-10 | 935.00 | 995.00 | 935.00 | 940.00 | 817.31 | 110,198,400 |
| 2023-05-09 | 945.00 | 955.00 | 930.00 | 930.00 | 808.61 | 54,823,300 |
| 2023-05-08 | 920.00 | 970.00 | 920.00 | 935.00 | 812.96 | 119,287,400 |
| 2023-05-05 | 910.00 | 920.00 | 880.00 | 900.00 | 782.53 | 75,480,800 |
| 2023-05-04 | 920.00 | 950.00 | 900.00 | 905.00 | 786.87 | 99,190,300 |
| 2023-05-03 | 930.00 | 965.00 | 920.00 | 940.00 | 817.31 | 57,311,500 |
| 2023-05-02 | 1,015.00 | 1,015.00 | 950.00 | 960.00 | 834.69 | 67,123,900 |
| 2023-04-28 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 878.17 | 50,616,600 |
| 2023-04-27 | 1,015.00 | 1,035.00 | 990.00 | 1,000.00 | 869.47 | 78,973,700 |
| 2023-04-26 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 891.21 | 69,479,000 |
| 2023-04-18 | 1,040.00 | 1,065.00 | 1,040.00 | 1,055.00 | 917.29 | 33,752,500 |
| 2023-04-17 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 904.25 | 90,593,600 |
| 2023-04-14 | 1,040.00 | 1,100.00 | 1,030.00 | 1,090.00 | 947.73 | 121,100,200 |
| 2023-04-13 | 1,050.00 | 1,075.00 | 1,030.00 | 1,030.00 | 895.56 | 93,692,900 |
| 2023-04-12 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 891.21 | 61,399,300 |
| 2023-04-11 | 1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 899.90 | 37,861,000 |
| 2023-04-10 | 1,060.00 | 1,075.00 | 1,045.00 | 1,050.00 | 912.95 | 53,698,300 |
| 2023-04-06 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 912.95 | 48,537,100 |
| 2023-04-05 | 1,110.00 | 1,115.00 | 1,075.00 | 1,085.00 | 943.38 | 63,420,100 |
| 2023-04-04 | 1,085.00 | 1,115.00 | 1,065.00 | 1,100.00 | 956.42 | 118,915,500 |
| 2023-04-03 | 1,075.00 | 1,110.00 | 1,055.00 | 1,070.00 | 930.34 | 164,996,500 |
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.