Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,290.00 | 1,350.00 | 1,290.00 | 1,320.00 | 1,320.00 | 88,703,700 |
| 2026-07-21 | 1,285.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,275.00 | 28,708,000 |
| 2026-07-20 | 1,255.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 43,806,400 |
| 2026-07-17 | 1,270.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,230.00 | 36,390,500 |
| 2026-07-16 | 1,255.00 | 1,280.00 | 1,230.00 | 1,265.00 | 1,265.00 | 60,752,900 |
| 2026-07-15 | 1,250.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | 43,283,400 |
| 2026-07-14 | 1,215.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 107,620,400 |
| 2026-07-13 | 1,200.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 38,855,600 |
| 2026-07-10 | 1,155.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 25,000,600 |
| 2026-07-09 | 1,180.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | 97,070,600 |
| 2026-07-08 | 1,150.00 | 1,175.00 | 1,130.00 | 1,170.00 | 1,170.00 | 72,896,500 |
| 2026-07-07 | 1,115.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,125.00 | 19,527,500 |
| 2026-07-06 | 1,100.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | 19,533,200 |
| 2026-07-03 | 1,065.00 | 1,115.00 | 1,065.00 | 1,100.00 | 1,100.00 | 26,142,400 |
| 2026-07-02 | 1,060.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 33,964,100 |
| 2026-07-01 | 1,040.00 | 1,080.00 | 1,025.00 | 1,060.00 | 1,060.00 | 26,175,300 |
| 2026-06-30 | 1,045.00 | 1,075.00 | 1,005.00 | 1,025.00 | 1,025.00 | 43,982,100 |
| 2026-06-29 | 1,070.00 | 1,100.00 | 1,035.00 | 1,040.00 | 1,040.00 | 38,311,900 |
| 2026-06-26 | 1,080.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,060.00 | 28,512,200 |
| 2026-06-25 | 1,060.00 | 1,085.00 | 1,045.00 | 1,065.00 | 1,065.00 | 35,268,300 |
| 2026-06-24 | 1,120.00 | 1,125.00 | 1,050.00 | 1,060.00 | 1,060.00 | 43,901,500 |
| 2026-06-23 | 1,150.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | 42,041,300 |
| 2026-06-22 | 1,170.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | 35,755,800 |
| 2026-06-19 | 1,170.00 | 1,180.00 | 1,135.00 | 1,145.00 | 1,145.00 | 108,878,500 |
| 2026-06-18 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | 46,324,400 |
| 2026-06-17 | 1,180.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | 68,944,800 |
| 2026-06-15 | 1,215.00 | 1,240.00 | 1,170.00 | 1,180.00 | 1,180.00 | 159,109,500 |
| 2026-06-12 | 1,185.00 | 1,265.00 | 1,185.00 | 1,225.00 | 1,192.75 | 96,851,900 |
| 2026-06-11 | 1,210.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,183.01 | 120,309,800 |
| 2026-06-10 | 1,220.00 | 1,240.00 | 1,180.00 | 1,195.00 | 1,163.54 | 71,604,600 |
| 2026-06-09 | 1,170.00 | 1,225.00 | 1,155.00 | 1,220.00 | 1,187.88 | 70,272,600 |
| 2026-06-08 | 1,180.00 | 1,210.00 | 1,120.00 | 1,170.00 | 1,139.20 | 45,939,100 |
| 2026-06-05 | 1,260.00 | 1,260.00 | 1,155.00 | 1,205.00 | 1,173.27 | 79,272,100 |
| 2026-06-04 | 1,275.00 | 1,275.00 | 1,190.00 | 1,270.00 | 1,236.56 | 52,957,100 |
| 2026-06-03 | 1,305.00 | 1,355.00 | 1,210.00 | 1,275.00 | 1,241.43 | 116,543,300 |
| 2026-06-02 | 1,235.00 | 1,340.00 | 1,230.00 | 1,305.00 | 1,270.64 | 77,699,700 |
| 2026-05-29 | 1,240.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,173.27 | 93,324,700 |
| 2026-05-26 | 1,275.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,221.96 | 42,055,900 |
| 2026-05-25 | 1,335.00 | 1,335.00 | 1,240.00 | 1,270.00 | 1,236.56 | 82,959,500 |
| 2026-05-22 | 1,210.00 | 1,360.00 | 1,185.00 | 1,340.00 | 1,304.72 | 90,321,000 |
| 2026-05-21 | 1,550.00 | 1,550.00 | 1,320.00 | 1,320.00 | 1,285.25 | 128,999,100 |
| 2026-05-20 | 1,470.00 | 1,570.00 | 1,430.00 | 1,550.00 | 1,509.19 | 69,385,900 |
| 2026-05-19 | 1,600.00 | 1,610.00 | 1,460.00 | 1,470.00 | 1,431.30 | 106,807,600 |
| 2026-05-18 | 1,580.00 | 1,610.00 | 1,550.00 | 1,610.00 | 1,567.61 | 57,623,300 |
| 2026-05-13 | 1,580.00 | 1,600.00 | 1,545.00 | 1,570.00 | 1,528.66 | 34,052,100 |
| 2026-05-12 | 1,565.00 | 1,595.00 | 1,535.00 | 1,590.00 | 1,548.14 | 51,365,600 |
| 2026-05-11 | 1,610.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,518.93 | 71,074,100 |
| 2026-05-08 | 1,595.00 | 1,640.00 | 1,575.00 | 1,600.00 | 1,557.87 | 80,441,400 |
| 2026-05-07 | 1,670.00 | 1,680.00 | 1,570.00 | 1,585.00 | 1,543.27 | 154,317,500 |
| 2026-05-06 | 1,720.00 | 1,760.00 | 1,695.00 | 1,720.00 | 1,674.72 | 45,714,000 |
| 2026-05-05 | 1,760.00 | 1,770.00 | 1,715.00 | 1,735.00 | 1,689.32 | 74,300,900 |
| 2026-05-04 | 1,765.00 | 1,775.00 | 1,730.00 | 1,750.00 | 1,703.93 | 35,133,200 |
| 2026-04-30 | 1,820.00 | 1,830.00 | 1,740.00 | 1,750.00 | 1,703.93 | 81,489,900 |
| 2026-04-29 | 1,720.00 | 1,805.00 | 1,715.00 | 1,800.00 | 1,752.61 | 112,920,100 |
| 2026-04-28 | 1,735.00 | 1,755.00 | 1,705.00 | 1,725.00 | 1,679.58 | 48,217,700 |
| 2026-04-27 | 1,725.00 | 1,755.00 | 1,675.00 | 1,740.00 | 1,694.19 | 62,727,400 |
| 2026-04-24 | 1,805.00 | 1,810.00 | 1,700.00 | 1,725.00 | 1,679.58 | 119,248,300 |
| 2026-04-23 | 1,710.00 | 1,800.00 | 1,710.00 | 1,800.00 | 1,752.61 | 184,050,400 |
| 2026-04-22 | 1,730.00 | 1,750.00 | 1,675.00 | 1,700.00 | 1,655.24 | 94,576,100 |
| 2026-04-21 | 1,710.00 | 1,725.00 | 1,670.00 | 1,725.00 | 1,679.58 | 59,721,600 |
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.