Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 990.00 | 1,030.00 | 970.00 | 1,010.00 | 878.17 | 82,012,600 |
| 2023-03-30 | 970.00 | 995.00 | 945.00 | 980.00 | 852.08 | 69,462,600 |
| 2023-03-29 | 950.00 | 975.00 | 945.00 | 970.00 | 843.39 | 63,048,700 |
| 2023-03-28 | 940.00 | 960.00 | 930.00 | 935.00 | 812.96 | 74,778,500 |
| 2023-03-27 | 900.00 | 925.00 | 895.00 | 915.00 | 795.57 | 48,287,400 |
| 2023-03-24 | 885.00 | 915.00 | 875.00 | 910.00 | 791.22 | 91,347,700 |
| 2023-03-21 | 875.00 | 895.00 | 865.00 | 875.00 | 760.79 | 37,862,700 |
| 2023-03-20 | 905.00 | 915.00 | 855.00 | 860.00 | 747.75 | 91,269,700 |
| 2023-03-17 | 875.00 | 915.00 | 865.00 | 915.00 | 795.57 | 114,112,300 |
| 2023-03-16 | 900.00 | 905.00 | 865.00 | 865.00 | 752.09 | 118,935,700 |
| 2023-03-15 | 955.00 | 975.00 | 910.00 | 930.00 | 808.61 | 77,710,900 |
| 2023-03-14 | 1,010.00 | 1,020.00 | 955.00 | 955.00 | 830.35 | 105,868,700 |
| 2023-03-13 | 1,020.00 | 1,045.00 | 995.00 | 1,025.00 | 891.21 | 59,336,200 |
| 2023-03-10 | 1,010.00 | 1,030.00 | 995.00 | 1,020.00 | 886.86 | 73,501,600 |
| 2023-03-09 | 1,025.00 | 1,040.00 | 1,005.00 | 1,025.00 | 891.21 | 64,130,300 |
| 2023-03-08 | 1,040.00 | 1,055.00 | 1,020.00 | 1,025.00 | 891.21 | 75,695,000 |
| 2023-03-07 | 1,080.00 | 1,100.00 | 1,060.00 | 1,065.00 | 925.99 | 27,674,100 |
| 2023-03-06 | 1,120.00 | 1,135.00 | 1,060.00 | 1,075.00 | 934.68 | 74,948,300 |
| 2023-03-03 | 1,125.00 | 1,150.00 | 1,105.00 | 1,115.00 | 969.46 | 50,201,600 |
| 2023-03-02 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 978.16 | 57,168,900 |
| 2023-03-01 | 1,155.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,008.59 | 44,552,700 |
| 2023-02-28 | 1,115.00 | 1,165.00 | 1,090.00 | 1,150.00 | 999.89 | 112,437,900 |
| 2023-02-27 | 1,100.00 | 1,135.00 | 1,090.00 | 1,115.00 | 969.46 | 112,939,700 |
| 2023-02-24 | 1,070.00 | 1,105.00 | 1,065.00 | 1,105.00 | 960.77 | 101,669,200 |
| 2023-02-23 | 1,050.00 | 1,060.00 | 1,020.00 | 1,060.00 | 921.64 | 86,487,000 |
| 2023-02-22 | 1,065.00 | 1,085.00 | 1,050.00 | 1,060.00 | 921.64 | 75,858,900 |
| 2023-02-21 | 1,070.00 | 1,095.00 | 1,055.00 | 1,065.00 | 925.99 | 86,971,300 |
| 2023-02-20 | 1,080.00 | 1,100.00 | 1,045.00 | 1,060.00 | 921.64 | 112,333,000 |
| 2023-02-17 | 1,130.00 | 1,150.00 | 1,090.00 | 1,095.00 | 952.07 | 110,249,100 |
| 2023-02-16 | 1,165.00 | 1,175.00 | 1,110.00 | 1,130.00 | 982.50 | 126,159,300 |
| 2023-02-15 | 1,225.00 | 1,230.00 | 1,160.00 | 1,165.00 | 1,012.94 | 119,419,600 |
| 2023-02-14 | 1,230.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,060.76 | 45,968,400 |
| 2023-02-13 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,060.76 | 58,169,100 |
| 2023-02-10 | 1,290.00 | 1,300.00 | 1,215.00 | 1,250.00 | 1,086.84 | 87,377,000 |
| 2023-02-09 | 1,315.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,121.62 | 48,687,100 |
| 2023-02-08 | 1,300.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,143.36 | 135,375,500 |
| 2023-02-07 | 1,235.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,108.58 | 94,824,800 |
| 2023-02-06 | 1,220.00 | 1,270.00 | 1,195.00 | 1,220.00 | 1,060.76 | 121,204,000 |
| 2023-02-03 | 1,305.00 | 1,330.00 | 1,255.00 | 1,260.00 | 1,095.54 | 132,576,000 |
| 2023-02-02 | 1,370.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,160.75 | 67,985,800 |
| 2023-02-01 | 1,375.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,191.18 | 77,848,900 |
| 2023-01-31 | 1,360.00 | 1,395.00 | 1,325.00 | 1,395.00 | 1,212.92 | 93,722,600 |
| 2023-01-30 | 1,375.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,186.83 | 22,559,800 |
| 2023-01-27 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,199.87 | 39,438,800 |
| 2023-01-26 | 1,370.00 | 1,420.00 | 1,325.00 | 1,360.00 | 1,182.48 | 88,496,800 |
| 2023-01-25 | 1,415.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,182.48 | 70,400,200 |
| 2023-01-24 | 1,310.00 | 1,430.00 | 1,310.00 | 1,405.00 | 1,221.61 | 107,854,000 |
| 2023-01-20 | 1,260.00 | 1,310.00 | 1,255.00 | 1,300.00 | 1,130.32 | 82,251,400 |
| 2023-01-19 | 1,180.00 | 1,260.00 | 1,175.00 | 1,250.00 | 1,086.84 | 72,979,200 |
| 2023-01-18 | 1,185.00 | 1,220.00 | 1,175.00 | 1,190.00 | 1,034.67 | 35,106,600 |
| 2023-01-17 | 1,150.00 | 1,230.00 | 1,135.00 | 1,195.00 | 1,039.02 | 99,625,800 |
| 2023-01-16 | 1,150.00 | 1,155.00 | 1,130.00 | 1,145.00 | 995.55 | 24,265,000 |
| 2023-01-13 | 1,105.00 | 1,150.00 | 1,095.00 | 1,145.00 | 995.55 | 64,397,400 |
| 2023-01-12 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 943.38 | 31,725,100 |
| 2023-01-11 | 1,080.00 | 1,100.00 | 1,040.00 | 1,075.00 | 934.68 | 34,019,700 |
| 2023-01-10 | 1,025.00 | 1,080.00 | 1,020.00 | 1,075.00 | 934.68 | 56,583,200 |
| 2023-01-09 | 1,040.00 | 1,045.00 | 1,000.00 | 1,015.00 | 882.52 | 36,001,900 |
| 2023-01-06 | 1,000.00 | 1,040.00 | 985.00 | 1,035.00 | 899.90 | 55,478,000 |
| 2023-01-05 | 1,065.00 | 1,065.00 | 1,000.00 | 1,000.00 | 869.47 | 77,758,300 |
| 2023-01-04 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 934.68 | 40,033,000 |
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.