Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 545.00 | 560.00 | 545.00 | 555.00 | 454.61 | 25,920,300 |
| 2022-07-15 | 555.00 | 565.00 | 540.00 | 545.00 | 446.42 | 40,681,000 |
| 2022-07-14 | 560.00 | 565.00 | 550.00 | 555.00 | 454.61 | 26,811,800 |
| 2022-07-13 | 570.00 | 575.00 | 555.00 | 560.00 | 458.71 | 62,611,400 |
| 2022-07-12 | 575.00 | 585.00 | 570.00 | 580.00 | 475.09 | 43,722,400 |
| 2022-07-11 | 575.00 | 585.00 | 565.00 | 575.00 | 471.00 | 34,854,600 |
| 2022-07-08 | 585.00 | 590.00 | 570.00 | 570.00 | 466.90 | 67,429,000 |
| 2022-07-07 | 570.00 | 575.00 | 560.00 | 570.00 | 466.90 | 58,290,000 |
| 2022-07-06 | 595.00 | 595.00 | 570.00 | 580.00 | 475.09 | 83,190,700 |
| 2022-07-05 | 595.00 | 620.00 | 590.00 | 605.00 | 495.57 | 91,998,600 |
| 2022-07-04 | 595.00 | 605.00 | 565.00 | 580.00 | 475.09 | 134,233,900 |
| 2022-07-01 | 630.00 | 635.00 | 595.00 | 595.00 | 487.38 | 122,828,800 |
| 2022-06-30 | 650.00 | 660.00 | 630.00 | 635.00 | 520.14 | 50,752,200 |
| 2022-06-29 | 665.00 | 685.00 | 645.00 | 650.00 | 532.43 | 87,711,300 |
| 2022-06-28 | 650.00 | 670.00 | 650.00 | 665.00 | 544.72 | 81,908,500 |
| 2022-06-27 | 650.00 | 660.00 | 640.00 | 645.00 | 528.34 | 47,879,800 |
| 2022-06-24 | 655.00 | 655.00 | 635.00 | 645.00 | 528.34 | 50,586,600 |
| 2022-06-23 | 650.00 | 655.00 | 625.00 | 650.00 | 532.43 | 71,062,000 |
| 2022-06-22 | 675.00 | 680.00 | 650.00 | 655.00 | 536.53 | 87,180,400 |
| 2022-06-21 | 680.00 | 695.00 | 670.00 | 675.00 | 552.91 | 89,372,500 |
| 2022-06-20 | 645.00 | 675.00 | 630.00 | 670.00 | 548.81 | 122,614,600 |
| 2022-06-17 | 650.00 | 670.00 | 640.00 | 650.00 | 532.43 | 176,049,700 |
| 2022-06-16 | 665.00 | 705.00 | 645.00 | 650.00 | 532.43 | 383,819,400 |
| 2022-06-15 | 625.00 | 630.00 | 600.00 | 625.00 | 511.95 | 103,873,100 |
| 2022-06-14 | 585.00 | 635.00 | 585.00 | 630.00 | 516.05 | 132,424,800 |
| 2022-06-13 | 605.00 | 605.00 | 580.00 | 585.00 | 479.19 | 171,641,900 |
| 2022-06-10 | 640.00 | 640.00 | 615.00 | 620.00 | 507.86 | 144,161,000 |
| 2022-06-09 | 670.00 | 680.00 | 635.00 | 645.00 | 528.34 | 138,174,700 |
| 2022-06-08 | 630.00 | 675.00 | 625.00 | 660.00 | 540.62 | 223,835,200 |
| 2022-06-07 | 620.00 | 630.00 | 600.00 | 625.00 | 511.95 | 114,998,400 |
| 2022-06-06 | 600.00 | 615.00 | 585.00 | 615.00 | 503.76 | 105,749,400 |
| 2022-06-03 | 595.00 | 600.00 | 585.00 | 585.00 | 479.19 | 68,566,200 |
| 2022-06-02 | 575.00 | 595.00 | 555.00 | 590.00 | 483.28 | 153,203,200 |
| 2022-05-31 | 605.00 | 610.00 | 580.00 | 585.00 | 479.19 | 153,938,100 |
| 2022-05-30 | 595.00 | 600.00 | 580.00 | 590.00 | 483.28 | 63,841,500 |
| 2022-05-27 | 590.00 | 605.00 | 580.00 | 585.00 | 479.19 | 110,198,900 |
| 2022-05-25 | 565.00 | 595.00 | 565.00 | 575.00 | 471.00 | 155,111,400 |
| 2022-05-24 | 560.00 | 570.00 | 555.00 | 565.00 | 462.81 | 25,798,800 |
| 2022-05-23 | 560.00 | 565.00 | 555.00 | 555.00 | 454.61 | 24,465,000 |
| 2022-05-20 | 565.00 | 575.00 | 555.00 | 560.00 | 458.71 | 58,987,600 |
| 2022-05-19 | 555.00 | 565.00 | 550.00 | 560.00 | 458.71 | 38,976,000 |
| 2022-05-18 | 565.00 | 570.00 | 560.00 | 565.00 | 462.81 | 40,630,000 |
| 2022-05-17 | 560.00 | 575.00 | 555.00 | 565.00 | 462.81 | 66,278,300 |
| 2022-05-13 | 545.00 | 550.00 | 535.00 | 545.00 | 446.42 | 41,168,300 |
| 2022-05-12 | 570.00 | 575.00 | 530.00 | 535.00 | 438.23 | 67,457,800 |
| 2022-05-11 | 565.00 | 570.00 | 555.00 | 560.00 | 458.71 | 44,986,900 |
| 2022-05-10 | 535.00 | 565.00 | 525.00 | 565.00 | 462.81 | 89,307,000 |
| 2022-05-09 | 555.00 | 570.00 | 545.00 | 550.00 | 450.52 | 110,069,800 |
| 2022-04-28 | 535.00 | 555.00 | 535.00 | 550.00 | 450.52 | 37,933,000 |
| 2022-04-27 | 535.00 | 540.00 | 525.00 | 535.00 | 438.23 | 41,167,900 |
| 2022-04-26 | 540.00 | 545.00 | 510.00 | 525.00 | 430.04 | 66,858,700 |
| 2022-04-25 | 540.00 | 545.00 | 530.00 | 540.00 | 442.33 | 50,513,300 |
| 2022-04-22 | 560.00 | 565.00 | 545.00 | 555.00 | 454.61 | 42,367,200 |
| 2022-04-21 | 570.00 | 585.00 | 560.00 | 560.00 | 458.71 | 90,334,000 |
| 2022-04-20 | 560.00 | 575.00 | 555.00 | 570.00 | 466.90 | 63,767,100 |
| 2022-04-19 | 570.00 | 580.00 | 555.00 | 570.00 | 466.90 | 157,239,400 |
| 2022-04-18 | 530.00 | 565.00 | 530.00 | 565.00 | 462.81 | 131,687,000 |
| 2022-04-14 | 530.00 | 535.00 | 520.00 | 525.00 | 430.04 | 118,297,600 |
| 2022-04-13 | 530.00 | 540.00 | 520.00 | 520.00 | 425.94 | 97,714,800 |
| 2022-04-12 | 530.00 | 530.00 | 505.00 | 515.00 | 421.85 | 100,561,400 |
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.