Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 480.00 | 484.00 | 476.00 | 478.00 | 391.54 | 15,918,100 |
| 2022-01-12 | 480.00 | 484.00 | 468.00 | 478.00 | 391.54 | 24,663,300 |
| 2022-01-11 | 482.00 | 482.00 | 470.00 | 474.00 | 388.27 | 31,835,700 |
| 2022-01-10 | 492.00 | 494.00 | 482.00 | 482.00 | 394.82 | 21,439,800 |
| 2022-01-07 | 490.00 | 496.00 | 488.00 | 492.00 | 403.01 | 35,130,900 |
| 2022-01-06 | 484.00 | 492.00 | 476.00 | 488.00 | 399.73 | 39,833,300 |
| 2022-01-05 | 472.00 | 488.00 | 470.00 | 484.00 | 396.46 | 61,950,400 |
| 2022-01-04 | 462.00 | 472.00 | 462.00 | 470.00 | 384.99 | 31,853,000 |
| 2022-01-03 | 468.00 | 468.00 | 458.00 | 462.00 | 378.44 | 31,820,500 |
| 2021-12-30 | 476.00 | 478.00 | 464.00 | 466.00 | 381.71 | 39,528,400 |
| 2021-12-29 | 482.00 | 486.00 | 474.00 | 476.00 | 389.90 | 25,283,400 |
| 2021-12-28 | 488.00 | 494.00 | 482.00 | 482.00 | 394.82 | 50,895,300 |
| 2021-12-27 | 488.00 | 488.00 | 480.00 | 482.00 | 394.82 | 12,949,300 |
| 2021-12-24 | 488.00 | 490.00 | 484.00 | 484.00 | 396.46 | 14,066,100 |
| 2021-12-23 | 490.00 | 494.00 | 482.00 | 484.00 | 396.46 | 18,416,700 |
| 2021-12-22 | 484.00 | 494.00 | 482.00 | 486.00 | 398.09 | 51,317,600 |
| 2021-12-21 | 472.00 | 482.00 | 472.00 | 478.00 | 391.54 | 27,509,300 |
| 2021-12-20 | 480.00 | 480.00 | 470.00 | 472.00 | 386.63 | 47,502,600 |
| 2021-12-17 | 486.00 | 486.00 | 478.00 | 478.00 | 391.54 | 33,847,200 |
| 2021-12-16 | 496.00 | 498.00 | 480.00 | 484.00 | 396.46 | 29,522,000 |
| 2021-12-15 | 494.00 | 496.00 | 488.00 | 488.00 | 399.73 | 18,958,000 |
| 2021-12-14 | 500.00 | 500.00 | 480.00 | 494.00 | 404.65 | 28,447,500 |
| 2021-12-13 | 505.00 | 510.00 | 500.00 | 500.00 | 409.56 | 28,699,900 |
| 2021-12-10 | 510.00 | 515.00 | 500.00 | 500.00 | 409.56 | 28,542,000 |
| 2021-12-09 | 515.00 | 525.00 | 500.00 | 510.00 | 417.75 | 84,201,500 |
| 2021-12-08 | 505.00 | 505.00 | 494.00 | 500.00 | 409.56 | 50,549,600 |
| 2021-12-07 | 492.00 | 510.00 | 492.00 | 498.00 | 407.92 | 54,800,800 |
| 2021-12-06 | 492.00 | 492.00 | 480.00 | 486.00 | 398.09 | 34,814,600 |
| 2021-12-03 | 476.00 | 494.00 | 476.00 | 488.00 | 399.73 | 54,081,100 |
| 2021-12-02 | 476.00 | 482.00 | 470.00 | 476.00 | 389.90 | 53,525,700 |
| 2021-12-01 | 470.00 | 484.00 | 470.00 | 476.00 | 389.90 | 35,249,900 |
| 2021-11-30 | 490.00 | 496.00 | 474.00 | 478.00 | 391.54 | 70,821,900 |
| 2021-11-29 | 496.00 | 498.00 | 484.00 | 488.00 | 399.73 | 45,597,100 |
| 2021-11-26 | 515.00 | 520.00 | 494.00 | 496.00 | 406.29 | 72,314,000 |
| 2021-11-25 | 535.00 | 535.00 | 505.00 | 520.00 | 425.94 | 64,900,100 |
| 2021-11-24 | 535.00 | 545.00 | 525.00 | 530.00 | 434.14 | 31,360,500 |
| 2021-11-23 | 525.00 | 535.00 | 525.00 | 530.00 | 434.14 | 32,825,700 |
| 2021-11-22 | 525.00 | 530.00 | 515.00 | 520.00 | 425.94 | 41,490,800 |
| 2021-11-19 | 520.00 | 545.00 | 520.00 | 535.00 | 438.23 | 30,316,200 |
| 2021-11-18 | 540.00 | 545.00 | 515.00 | 520.00 | 425.94 | 95,223,700 |
| 2021-11-17 | 560.00 | 560.00 | 545.00 | 550.00 | 450.52 | 23,878,900 |
| 2021-11-16 | 545.00 | 560.00 | 545.00 | 560.00 | 458.71 | 15,820,400 |
| 2021-11-15 | 555.00 | 560.00 | 545.00 | 545.00 | 446.42 | 19,541,000 |
| 2021-11-12 | 565.00 | 570.00 | 555.00 | 555.00 | 454.61 | 19,129,200 |
| 2021-11-11 | 565.00 | 565.00 | 555.00 | 565.00 | 462.81 | 9,018,100 |
| 2021-11-10 | 560.00 | 570.00 | 555.00 | 565.00 | 462.81 | 37,703,500 |
| 2021-11-09 | 570.00 | 570.00 | 550.00 | 555.00 | 454.61 | 31,947,300 |
| 2021-11-08 | 560.00 | 575.00 | 555.00 | 560.00 | 458.71 | 47,647,900 |
| 2021-11-05 | 560.00 | 560.00 | 545.00 | 550.00 | 450.52 | 33,884,000 |
| 2021-11-04 | 555.00 | 575.00 | 555.00 | 565.00 | 462.81 | 48,170,800 |
| 2021-11-03 | 555.00 | 560.00 | 540.00 | 555.00 | 454.61 | 24,853,200 |
| 2021-11-02 | 565.00 | 575.00 | 545.00 | 555.00 | 454.61 | 36,544,600 |
| 2021-11-01 | 575.00 | 575.00 | 555.00 | 560.00 | 458.71 | 20,798,700 |
| 2021-10-29 | 555.00 | 570.00 | 555.00 | 570.00 | 466.90 | 23,458,400 |
| 2021-10-28 | 580.00 | 585.00 | 555.00 | 555.00 | 454.61 | 84,534,600 |
| 2021-10-27 | 610.00 | 610.00 | 590.00 | 595.00 | 487.38 | 36,476,400 |
| 2021-10-26 | 605.00 | 615.00 | 600.00 | 600.00 | 491.47 | 49,543,700 |
| 2021-10-25 | 590.00 | 610.00 | 580.00 | 595.00 | 487.38 | 65,005,400 |
| 2021-10-22 | 580.00 | 590.00 | 570.00 | 585.00 | 479.19 | 61,339,000 |
| 2021-10-21 | 630.00 | 635.00 | 585.00 | 590.00 | 483.28 | 84,244,000 |
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.