Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 530.00 | 530.00 | 505.00 | 515.00 | 421.85 | 100,561,400 |
| 2022-04-11 | 560.00 | 565.00 | 530.00 | 530.00 | 434.14 | 93,315,100 |
| 2022-04-08 | 550.00 | 565.00 | 550.00 | 560.00 | 458.71 | 55,463,600 |
| 2022-04-07 | 550.00 | 555.00 | 545.00 | 550.00 | 450.52 | 53,189,100 |
| 2022-04-06 | 565.00 | 565.00 | 550.00 | 555.00 | 454.61 | 92,202,900 |
| 2022-04-05 | 565.00 | 575.00 | 555.00 | 565.00 | 462.81 | 87,222,600 |
| 2022-04-04 | 550.00 | 570.00 | 545.00 | 555.00 | 454.61 | 94,373,500 |
| 2022-04-01 | 555.00 | 560.00 | 545.00 | 550.00 | 450.52 | 53,416,200 |
| 2022-03-31 | 560.00 | 570.00 | 545.00 | 555.00 | 454.61 | 92,025,600 |
| 2022-03-30 | 570.00 | 580.00 | 540.00 | 560.00 | 458.71 | 143,203,600 |
| 2022-03-29 | 585.00 | 585.00 | 565.00 | 565.00 | 462.81 | 110,679,600 |
| 2022-03-28 | 585.00 | 605.00 | 585.00 | 590.00 | 483.28 | 69,222,500 |
| 2022-03-25 | 610.00 | 610.00 | 580.00 | 580.00 | 475.09 | 81,306,600 |
| 2022-03-24 | 610.00 | 620.00 | 605.00 | 610.00 | 499.67 | 55,037,200 |
| 2022-03-23 | 610.00 | 610.00 | 600.00 | 600.00 | 491.47 | 48,914,600 |
| 2022-03-22 | 615.00 | 630.00 | 605.00 | 610.00 | 499.67 | 78,460,700 |
| 2022-03-21 | 605.00 | 610.00 | 590.00 | 605.00 | 495.57 | 36,980,000 |
| 2022-03-18 | 610.00 | 620.00 | 600.00 | 600.00 | 491.47 | 72,239,700 |
| 2022-03-17 | 585.00 | 600.00 | 575.00 | 590.00 | 483.28 | 46,064,800 |
| 2022-03-16 | 555.00 | 590.00 | 555.00 | 580.00 | 475.09 | 137,174,700 |
| 2022-03-15 | 570.00 | 575.00 | 555.00 | 555.00 | 454.61 | 223,511,900 |
| 2022-03-14 | 635.00 | 635.00 | 595.00 | 595.00 | 487.38 | 85,629,700 |
| 2022-03-11 | 635.00 | 650.00 | 620.00 | 635.00 | 520.14 | 52,855,600 |
| 2022-03-10 | 620.00 | 635.00 | 605.00 | 635.00 | 520.14 | 123,980,900 |
| 2022-03-09 | 660.00 | 680.00 | 635.00 | 650.00 | 532.43 | 179,959,800 |
| 2022-03-08 | 690.00 | 690.00 | 645.00 | 645.00 | 528.34 | 248,894,600 |
| 2022-03-07 | 680.00 | 720.00 | 675.00 | 690.00 | 565.20 | 323,214,700 |
| 2022-03-04 | 655.00 | 670.00 | 635.00 | 655.00 | 536.53 | 199,771,600 |
| 2022-03-02 | 640.00 | 660.00 | 620.00 | 655.00 | 536.53 | 303,915,800 |
| 2022-03-01 | 615.00 | 630.00 | 605.00 | 610.00 | 499.67 | 107,333,100 |
| 2022-02-25 | 630.00 | 635.00 | 595.00 | 600.00 | 491.47 | 226,304,800 |
| 2022-02-24 | 565.00 | 680.00 | 565.00 | 635.00 | 520.14 | 622,814,700 |
| 2022-02-23 | 575.00 | 580.00 | 560.00 | 560.00 | 458.71 | 44,769,800 |
| 2022-02-22 | 560.00 | 580.00 | 560.00 | 570.00 | 466.90 | 69,981,700 |
| 2022-02-21 | 570.00 | 570.00 | 555.00 | 555.00 | 454.61 | 38,537,300 |
| 2022-02-18 | 575.00 | 580.00 | 565.00 | 570.00 | 466.90 | 26,434,700 |
| 2022-02-17 | 560.00 | 580.00 | 555.00 | 575.00 | 471.00 | 71,239,000 |
| 2022-02-16 | 575.00 | 575.00 | 550.00 | 560.00 | 458.71 | 140,769,900 |
| 2022-02-15 | 610.00 | 615.00 | 575.00 | 585.00 | 479.19 | 86,590,400 |
| 2022-02-14 | 585.00 | 610.00 | 580.00 | 605.00 | 495.57 | 126,660,600 |
| 2022-02-11 | 575.00 | 580.00 | 565.00 | 570.00 | 466.90 | 39,270,200 |
| 2022-02-10 | 560.00 | 580.00 | 555.00 | 580.00 | 475.09 | 76,219,000 |
| 2022-02-09 | 580.00 | 580.00 | 555.00 | 560.00 | 458.71 | 58,053,200 |
| 2022-02-08 | 580.00 | 585.00 | 565.00 | 580.00 | 475.09 | 59,965,800 |
| 2022-02-07 | 565.00 | 585.00 | 560.00 | 580.00 | 475.09 | 91,896,300 |
| 2022-02-04 | 570.00 | 580.00 | 545.00 | 560.00 | 458.71 | 94,594,700 |
| 2022-02-03 | 530.00 | 570.00 | 520.00 | 565.00 | 462.81 | 129,534,000 |
| 2022-02-02 | 560.00 | 560.00 | 525.00 | 530.00 | 434.14 | 69,164,100 |
| 2022-01-31 | 550.00 | 560.00 | 535.00 | 555.00 | 454.61 | 82,051,100 |
| 2022-01-28 | 510.00 | 550.00 | 500.00 | 545.00 | 446.42 | 111,893,300 |
| 2022-01-27 | 515.00 | 520.00 | 500.00 | 510.00 | 417.75 | 62,050,300 |
| 2022-01-26 | 484.00 | 510.00 | 484.00 | 510.00 | 417.75 | 53,170,200 |
| 2022-01-25 | 496.00 | 498.00 | 476.00 | 482.00 | 394.82 | 72,711,300 |
| 2022-01-24 | 515.00 | 515.00 | 496.00 | 500.00 | 409.56 | 76,213,300 |
| 2022-01-21 | 510.00 | 530.00 | 510.00 | 520.00 | 425.94 | 47,061,800 |
| 2022-01-20 | 505.00 | 530.00 | 505.00 | 520.00 | 425.94 | 98,485,700 |
| 2022-01-19 | 482.00 | 510.00 | 476.00 | 500.00 | 409.56 | 129,142,100 |
| 2022-01-18 | 474.00 | 480.00 | 464.00 | 480.00 | 393.18 | 29,608,300 |
| 2022-01-17 | 478.00 | 478.00 | 470.00 | 472.00 | 386.63 | 17,101,300 |
| 2022-01-14 | 478.00 | 478.00 | 468.00 | 472.00 | 386.63 | 22,463,200 |
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.