Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 980.00 | 995.00 | 960.00 | 975.00 | 847.74 | 72,939,100 |
| 2022-10-10 | 960.00 | 995.00 | 945.00 | 990.00 | 860.78 | 164,621,800 |
| 2022-10-07 | 945.00 | 960.00 | 935.00 | 940.00 | 817.31 | 55,129,100 |
| 2022-10-06 | 965.00 | 985.00 | 935.00 | 945.00 | 821.65 | 74,156,200 |
| 2022-10-05 | 985.00 | 990.00 | 955.00 | 955.00 | 830.35 | 83,556,400 |
| 2022-10-04 | 940.00 | 980.00 | 940.00 | 975.00 | 847.74 | 148,831,700 |
| 2022-10-03 | 920.00 | 930.00 | 890.00 | 930.00 | 808.61 | 118,658,300 |
| 2022-09-30 | 885.00 | 925.00 | 865.00 | 915.00 | 795.57 | 90,376,700 |
| 2022-09-29 | 900.00 | 920.00 | 890.00 | 895.00 | 778.18 | 113,557,700 |
| 2022-09-28 | 900.00 | 900.00 | 870.00 | 870.00 | 756.44 | 75,157,100 |
| 2022-09-27 | 900.00 | 920.00 | 865.00 | 900.00 | 782.53 | 236,631,400 |
| 2022-09-26 | 950.00 | 955.00 | 930.00 | 930.00 | 808.61 | 137,365,500 |
| 2022-09-23 | 990.00 | 1,010.00 | 970.00 | 995.00 | 865.13 | 165,310,600 |
| 2022-09-22 | 940.00 | 990.00 | 935.00 | 990.00 | 860.78 | 95,182,400 |
| 2022-09-21 | 955.00 | 965.00 | 920.00 | 960.00 | 834.69 | 122,531,400 |
| 2022-09-20 | 975.00 | 980.00 | 945.00 | 955.00 | 830.35 | 51,623,800 |
| 2022-09-19 | 975.00 | 980.00 | 920.00 | 970.00 | 843.39 | 111,044,200 |
| 2022-09-16 | 980.00 | 1,005.00 | 965.00 | 965.00 | 839.04 | 127,265,900 |
| 2022-09-15 | 995.00 | 1,040.00 | 990.00 | 1,000.00 | 869.47 | 274,600,000 |
| 2022-09-14 | 915.00 | 975.00 | 905.00 | 975.00 | 847.74 | 169,768,900 |
| 2022-09-13 | 940.00 | 945.00 | 915.00 | 940.00 | 817.31 | 115,988,500 |
| 2022-09-12 | 900.00 | 935.00 | 895.00 | 930.00 | 808.61 | 133,903,800 |
| 2022-09-09 | 885.00 | 915.00 | 875.00 | 885.00 | 769.48 | 156,460,700 |
| 2022-09-08 | 895.00 | 915.00 | 875.00 | 880.00 | 765.14 | 251,226,000 |
| 2022-09-07 | 980.00 | 990.00 | 930.00 | 930.00 | 808.61 | 264,853,200 |
| 2022-09-06 | 995.00 | 1,020.00 | 985.00 | 995.00 | 865.13 | 225,782,300 |
| 2022-09-05 | 885.00 | 980.00 | 875.00 | 980.00 | 852.08 | 290,880,400 |
| 2022-09-02 | 890.00 | 920.00 | 875.00 | 885.00 | 769.48 | 119,498,800 |
| 2022-09-01 | 855.00 | 925.00 | 840.00 | 890.00 | 773.83 | 171,161,400 |
| 2022-08-31 | 885.00 | 895.00 | 845.00 | 860.00 | 747.75 | 384,448,100 |
| 2022-08-30 | 950.00 | 990.00 | 880.00 | 905.00 | 786.87 | 340,587,100 |
| 2022-08-29 | 825.00 | 940.00 | 810.00 | 935.00 | 812.96 | 342,332,700 |
| 2022-08-26 | 785.00 | 920.00 | 775.00 | 835.00 | 726.01 | 429,543,000 |
| 2022-08-25 | 780.00 | 790.00 | 770.00 | 775.00 | 673.84 | 145,326,500 |
| 2022-08-24 | 750.00 | 770.00 | 715.00 | 770.00 | 669.49 | 270,786,200 |
| 2022-08-23 | 665.00 | 740.00 | 665.00 | 735.00 | 639.06 | 549,842,400 |
| 2022-08-22 | 625.00 | 625.00 | 605.00 | 615.00 | 534.73 | 36,788,500 |
| 2022-08-19 | 620.00 | 630.00 | 615.00 | 625.00 | 543.42 | 26,821,100 |
| 2022-08-18 | 620.00 | 630.00 | 610.00 | 620.00 | 526.15 | 52,983,200 |
| 2022-08-16 | 630.00 | 630.00 | 615.00 | 620.00 | 526.15 | 26,603,600 |
| 2022-08-15 | 630.00 | 645.00 | 630.00 | 630.00 | 534.64 | 36,376,200 |
| 2022-08-12 | 625.00 | 645.00 | 625.00 | 630.00 | 534.64 | 49,589,000 |
| 2022-08-11 | 620.00 | 640.00 | 615.00 | 625.00 | 530.40 | 83,939,100 |
| 2022-08-10 | 585.00 | 630.00 | 580.00 | 620.00 | 526.15 | 115,351,700 |
| 2022-08-09 | 585.00 | 595.00 | 585.00 | 585.00 | 496.45 | 26,901,800 |
| 2022-08-08 | 590.00 | 590.00 | 580.00 | 580.00 | 492.21 | 55,513,400 |
| 2022-08-05 | 590.00 | 600.00 | 580.00 | 590.00 | 500.70 | 58,416,000 |
| 2022-08-04 | 610.00 | 615.00 | 600.00 | 600.00 | 491.47 | 65,085,600 |
| 2022-08-03 | 600.00 | 625.00 | 600.00 | 615.00 | 503.76 | 82,071,500 |
| 2022-08-02 | 615.00 | 620.00 | 590.00 | 600.00 | 491.47 | 155,935,300 |
| 2022-08-01 | 615.00 | 630.00 | 610.00 | 625.00 | 511.95 | 98,761,800 |
| 2022-07-29 | 620.00 | 620.00 | 605.00 | 610.00 | 499.67 | 34,952,000 |
| 2022-07-28 | 610.00 | 620.00 | 605.00 | 615.00 | 503.76 | 81,372,400 |
| 2022-07-27 | 585.00 | 605.00 | 580.00 | 600.00 | 491.47 | 73,775,900 |
| 2022-07-26 | 575.00 | 585.00 | 570.00 | 585.00 | 479.19 | 48,285,900 |
| 2022-07-25 | 585.00 | 585.00 | 565.00 | 570.00 | 466.90 | 41,875,900 |
| 2022-07-22 | 590.00 | 590.00 | 575.00 | 585.00 | 479.19 | 30,244,500 |
| 2022-07-21 | 590.00 | 600.00 | 585.00 | 590.00 | 483.28 | 16,001,600 |
| 2022-07-20 | 585.00 | 605.00 | 585.00 | 590.00 | 483.28 | 59,440,200 |
| 2022-07-19 | 565.00 | 590.00 | 560.00 | 580.00 | 475.09 | 66,197,900 |
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.