Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,710.00 | 1,725.00 | 1,670.00 | 1,725.00 | 1,679.58 | 59,721,600 |
| 2026-04-20 | 1,705.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,655.24 | 60,718,900 |
| 2026-04-17 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,655.24 | 26,922,100 |
| 2026-04-16 | 1,685.00 | 1,715.00 | 1,670.00 | 1,710.00 | 1,664.98 | 77,452,200 |
| 2026-04-15 | 1,680.00 | 1,730.00 | 1,675.00 | 1,685.00 | 1,640.64 | 114,179,900 |
| 2026-04-14 | 1,645.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,640.64 | 104,603,400 |
| 2026-04-13 | 1,600.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,606.56 | 185,611,700 |
| 2026-04-10 | 1,555.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,514.06 | 77,335,300 |
| 2026-04-09 | 1,580.00 | 1,615.00 | 1,545.00 | 1,550.00 | 1,509.19 | 129,946,100 |
| 2026-04-08 | 1,570.00 | 1,570.00 | 1,475.00 | 1,555.00 | 1,514.06 | 259,045,700 |
| 2026-04-07 | 1,600.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,587.09 | 84,690,100 |
| 2026-04-06 | 1,625.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,557.87 | 104,755,400 |
| 2026-04-02 | 1,710.00 | 1,735.00 | 1,605.00 | 1,605.00 | 1,562.74 | 174,610,000 |
| 2026-04-01 | 1,805.00 | 1,820.00 | 1,670.00 | 1,685.00 | 1,640.64 | 217,662,300 |
| 2026-03-31 | 1,925.00 | 1,925.00 | 1,825.00 | 1,825.00 | 1,776.95 | 119,184,700 |
| 2026-03-30 | 1,865.00 | 1,935.00 | 1,840.00 | 1,930.00 | 1,879.19 | 150,759,900 |
| 2026-03-27 | 1,830.00 | 1,875.00 | 1,810.00 | 1,840.00 | 1,791.56 | 85,868,100 |
| 2026-03-26 | 1,770.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,781.82 | 94,044,900 |
| 2026-03-25 | 1,750.00 | 1,825.00 | 1,730.00 | 1,750.00 | 1,703.93 | 94,174,300 |
| 2026-03-17 | 1,755.00 | 1,820.00 | 1,750.00 | 1,800.00 | 1,752.61 | 138,578,400 |
| 2026-03-16 | 1,700.00 | 1,750.00 | 1,635.00 | 1,750.00 | 1,703.93 | 109,700,800 |
| 2026-03-13 | 1,740.00 | 1,745.00 | 1,675.00 | 1,700.00 | 1,655.24 | 127,437,700 |
| 2026-03-12 | 1,705.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,684.45 | 154,755,000 |
| 2026-03-11 | 1,715.00 | 1,745.00 | 1,630.00 | 1,665.00 | 1,621.16 | 149,980,300 |
| 2026-03-10 | 1,630.00 | 1,745.00 | 1,590.00 | 1,725.00 | 1,679.58 | 259,946,200 |
| 2026-03-09 | 1,860.00 | 1,895.00 | 1,680.00 | 1,690.00 | 1,645.51 | 428,307,900 |
| 2026-03-06 | 1,830.00 | 1,910.00 | 1,745.00 | 1,765.00 | 1,718.53 | 345,228,400 |
| 2026-03-05 | 1,855.00 | 1,885.00 | 1,805.00 | 1,820.00 | 1,772.08 | 231,303,600 |
| 2026-03-04 | 1,880.00 | 1,985.00 | 1,770.00 | 1,820.00 | 1,772.08 | 723,313,800 |
| 2026-03-03 | 1,990.00 | 2,000.00 | 1,870.00 | 1,900.00 | 1,849.98 | 532,197,800 |
| 2026-03-02 | 1,825.00 | 1,995.00 | 1,765.00 | 1,995.00 | 1,942.48 | 963,259,200 |
| 2026-02-27 | 1,650.00 | 1,740.00 | 1,615.00 | 1,725.00 | 1,679.58 | 141,623,700 |
| 2026-02-26 | 1,730.00 | 1,730.00 | 1,630.00 | 1,680.00 | 1,635.77 | 95,037,500 |
| 2026-02-25 | 1,690.00 | 1,745.00 | 1,645.00 | 1,730.00 | 1,684.45 | 100,759,500 |
| 2026-02-24 | 1,725.00 | 1,775.00 | 1,675.00 | 1,685.00 | 1,640.64 | 140,191,200 |
| 2026-02-23 | 1,750.00 | 1,760.00 | 1,695.00 | 1,730.00 | 1,684.45 | 109,623,900 |
| 2026-02-20 | 1,730.00 | 1,820.00 | 1,705.00 | 1,730.00 | 1,684.45 | 298,062,200 |
| 2026-02-19 | 1,700.00 | 1,835.00 | 1,655.00 | 1,710.00 | 1,664.98 | 314,225,500 |
| 2026-02-18 | 1,585.00 | 1,685.00 | 1,550.00 | 1,685.00 | 1,640.64 | 164,531,700 |
| 2026-02-13 | 1,560.00 | 1,595.00 | 1,530.00 | 1,580.00 | 1,538.40 | 69,844,500 |
| 2026-02-12 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,538.40 | 89,851,500 |
| 2026-02-11 | 1,550.00 | 1,585.00 | 1,515.00 | 1,580.00 | 1,538.40 | 121,328,900 |
| 2026-02-10 | 1,470.00 | 1,570.00 | 1,470.00 | 1,550.00 | 1,509.19 | 191,218,900 |
| 2026-02-09 | 1,495.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,436.17 | 87,022,100 |
| 2026-02-06 | 1,395.00 | 1,500.00 | 1,385.00 | 1,480.00 | 1,441.03 | 73,134,200 |
| 2026-02-05 | 1,485.00 | 1,520.00 | 1,425.00 | 1,430.00 | 1,392.35 | 138,495,200 |
| 2026-02-04 | 1,450.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,450.77 | 78,627,600 |
| 2026-02-03 | 1,430.00 | 1,465.00 | 1,395.00 | 1,455.00 | 1,416.69 | 67,969,700 |
| 2026-02-02 | 1,475.00 | 1,500.00 | 1,350.00 | 1,425.00 | 1,387.48 | 205,881,700 |
| 2026-01-30 | 1,530.00 | 1,615.00 | 1,500.00 | 1,520.00 | 1,479.98 | 280,558,200 |
| 2026-01-29 | 1,530.00 | 1,535.00 | 1,290.00 | 1,505.00 | 1,465.38 | 154,852,300 |
| 2026-01-28 | 1,470.00 | 1,525.00 | 1,425.00 | 1,515.00 | 1,475.11 | 134,939,700 |
| 2026-01-27 | 1,580.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,489.72 | 78,965,800 |
| 2026-01-26 | 1,515.00 | 1,610.00 | 1,515.00 | 1,575.00 | 1,533.53 | 285,142,100 |
| 2026-01-23 | 1,520.00 | 1,530.00 | 1,465.00 | 1,515.00 | 1,475.11 | 50,313,700 |
| 2026-01-22 | 1,490.00 | 1,585.00 | 1,475.00 | 1,520.00 | 1,479.98 | 140,062,600 |
| 2026-01-21 | 1,470.00 | 1,485.00 | 1,430.00 | 1,480.00 | 1,441.03 | 59,779,500 |
| 2026-01-20 | 1,495.00 | 1,510.00 | 1,455.00 | 1,470.00 | 1,431.30 | 44,999,200 |
| 2026-01-19 | 1,460.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,441.03 | 51,312,700 |
| 2026-01-15 | 1,480.00 | 1,495.00 | 1,455.00 | 1,460.00 | 1,421.56 | 51,915,300 |
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.