Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,085.00 | 1,135.00 | 1,070.00 | 1,115.00 | 969.46 | 46,695,100 |
| 2023-01-02 | 1,020.00 | 1,095.00 | 1,020.00 | 1,090.00 | 947.73 | 45,397,300 |
| 2022-12-30 | 1,030.00 | 1,030.00 | 1,010.00 | 1,015.00 | 882.52 | 18,675,100 |
| 2022-12-29 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 895.56 | 45,090,300 |
| 2022-12-28 | 1,095.00 | 1,100.00 | 1,050.00 | 1,055.00 | 917.29 | 25,748,900 |
| 2022-12-27 | 1,115.00 | 1,125.00 | 1,080.00 | 1,085.00 | 943.38 | 25,986,200 |
| 2022-12-26 | 1,120.00 | 1,135.00 | 1,100.00 | 1,110.00 | 965.12 | 16,978,300 |
| 2022-12-23 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 965.12 | 14,033,700 |
| 2022-12-22 | 1,100.00 | 1,130.00 | 1,095.00 | 1,120.00 | 973.81 | 35,027,300 |
| 2022-12-21 | 1,075.00 | 1,105.00 | 1,070.00 | 1,080.00 | 939.03 | 27,659,400 |
| 2022-12-20 | 1,115.00 | 1,115.00 | 1,050.00 | 1,070.00 | 930.34 | 54,411,300 |
| 2022-12-19 | 1,105.00 | 1,115.00 | 1,085.00 | 1,110.00 | 965.12 | 19,609,700 |
| 2022-12-16 | 1,120.00 | 1,135.00 | 1,105.00 | 1,105.00 | 960.77 | 20,075,200 |
| 2022-12-15 | 1,150.00 | 1,155.00 | 1,120.00 | 1,125.00 | 978.16 | 18,528,400 |
| 2022-12-14 | 1,165.00 | 1,165.00 | 1,135.00 | 1,150.00 | 999.89 | 38,746,000 |
| 2022-12-13 | 1,135.00 | 1,160.00 | 1,125.00 | 1,145.00 | 995.55 | 58,104,500 |
| 2022-12-12 | 1,085.00 | 1,140.00 | 1,085.00 | 1,130.00 | 982.50 | 74,110,000 |
| 2022-12-09 | 1,070.00 | 1,080.00 | 1,060.00 | 1,075.00 | 934.68 | 19,132,400 |
| 2022-12-08 | 1,060.00 | 1,075.00 | 1,020.00 | 1,070.00 | 930.34 | 44,712,200 |
| 2022-12-07 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 925.99 | 38,998,400 |
| 2022-12-06 | 1,090.00 | 1,105.00 | 1,060.00 | 1,090.00 | 947.73 | 32,543,200 |
| 2022-12-05 | 1,085.00 | 1,140.00 | 1,085.00 | 1,095.00 | 952.07 | 67,021,100 |
| 2022-12-02 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 939.03 | 48,431,600 |
| 2022-12-01 | 1,105.00 | 1,135.00 | 1,085.00 | 1,125.00 | 978.16 | 90,176,200 |
| 2022-11-30 | 1,055.00 | 1,085.00 | 1,045.00 | 1,065.00 | 925.99 | 65,128,600 |
| 2022-11-29 | 1,015.00 | 1,060.00 | 1,015.00 | 1,055.00 | 917.29 | 58,391,400 |
| 2022-11-28 | 1,030.00 | 1,040.00 | 990.00 | 1,000.00 | 869.47 | 111,529,200 |
| 2022-11-25 | 1,075.00 | 1,085.00 | 1,055.00 | 1,055.00 | 917.29 | 30,611,300 |
| 2022-11-24 | 1,075.00 | 1,100.00 | 1,065.00 | 1,075.00 | 934.68 | 40,030,000 |
| 2022-11-23 | 1,085.00 | 1,105.00 | 1,070.00 | 1,090.00 | 947.73 | 39,794,500 |
| 2022-11-22 | 1,065.00 | 1,080.00 | 1,040.00 | 1,080.00 | 939.03 | 52,580,100 |
| 2022-11-21 | 1,050.00 | 1,070.00 | 1,040.00 | 1,055.00 | 917.29 | 53,414,600 |
| 2022-11-18 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 930.34 | 72,821,300 |
| 2022-11-17 | 1,150.00 | 1,155.00 | 1,130.00 | 1,130.00 | 982.50 | 20,797,900 |
| 2022-11-16 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,008.59 | 31,969,400 |
| 2022-11-15 | 1,145.00 | 1,170.00 | 1,135.00 | 1,140.00 | 991.20 | 27,420,200 |
| 2022-11-14 | 1,170.00 | 1,185.00 | 1,145.00 | 1,160.00 | 1,008.59 | 60,122,200 |
| 2022-11-11 | 1,095.00 | 1,170.00 | 1,060.00 | 1,160.00 | 1,008.59 | 129,631,400 |
| 2022-11-10 | 1,130.00 | 1,145.00 | 1,085.00 | 1,085.00 | 943.38 | 121,519,100 |
| 2022-11-09 | 1,165.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,012.94 | 44,444,800 |
| 2022-11-08 | 1,195.00 | 1,225.00 | 1,145.00 | 1,180.00 | 1,025.98 | 77,601,100 |
| 2022-11-07 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,034.67 | 68,538,500 |
| 2022-11-04 | 1,135.00 | 1,195.00 | 1,090.00 | 1,190.00 | 1,034.67 | 99,816,400 |
| 2022-11-03 | 1,115.00 | 1,150.00 | 1,100.00 | 1,130.00 | 982.50 | 43,482,100 |
| 2022-11-02 | 1,105.00 | 1,130.00 | 1,090.00 | 1,110.00 | 965.12 | 48,618,500 |
| 2022-11-01 | 1,150.00 | 1,150.00 | 1,075.00 | 1,105.00 | 960.77 | 141,775,700 |
| 2022-10-31 | 1,165.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,004.24 | 45,366,300 |
| 2022-10-28 | 1,155.00 | 1,170.00 | 1,135.00 | 1,145.00 | 995.55 | 41,154,900 |
| 2022-10-27 | 1,095.00 | 1,150.00 | 1,095.00 | 1,150.00 | 999.89 | 112,853,700 |
| 2022-10-26 | 1,090.00 | 1,095.00 | 1,055.00 | 1,080.00 | 939.03 | 36,031,400 |
| 2022-10-25 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 943.38 | 65,257,000 |
| 2022-10-24 | 1,005.00 | 1,100.00 | 1,005.00 | 1,085.00 | 943.38 | 136,436,900 |
| 2022-10-21 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 886.86 | 48,564,800 |
| 2022-10-20 | 965.00 | 1,030.00 | 965.00 | 1,030.00 | 895.56 | 76,412,500 |
| 2022-10-19 | 965.00 | 980.00 | 960.00 | 965.00 | 839.04 | 29,795,700 |
| 2022-10-18 | 1,010.00 | 1,010.00 | 970.00 | 975.00 | 847.74 | 56,296,600 |
| 2022-10-17 | 995.00 | 1,005.00 | 955.00 | 1,005.00 | 873.82 | 73,308,700 |
| 2022-10-14 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 878.17 | 76,656,100 |
| 2022-10-13 | 985.00 | 1,020.00 | 975.00 | 990.00 | 860.78 | 131,014,000 |
| 2022-10-12 | 975.00 | 995.00 | 950.00 | 995.00 | 865.13 | 70,300,800 |
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.