Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1,540.00 | 1,575.00 | 1,470.00 | 1,480.00 | 1,441.03 | 200,124,600 |
| 2026-01-13 | 1,545.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,460.51 | 90,053,500 |
| 2026-01-12 | 1,495.00 | 1,550.00 | 1,455.00 | 1,530.00 | 1,489.72 | 167,025,500 |
| 2026-01-09 | 1,450.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,445.90 | 63,026,700 |
| 2026-01-08 | 1,465.00 | 1,465.00 | 1,395.00 | 1,405.00 | 1,368.01 | 65,084,900 |
| 2026-01-07 | 1,510.00 | 1,515.00 | 1,455.00 | 1,470.00 | 1,431.30 | 60,429,000 |
| 2026-01-06 | 1,490.00 | 1,515.00 | 1,455.00 | 1,500.00 | 1,460.51 | 93,342,100 |
| 2026-01-05 | 1,545.00 | 1,630.00 | 1,475.00 | 1,485.00 | 1,445.90 | 238,493,400 |
| 2026-01-02 | 1,350.00 | 1,460.00 | 1,335.00 | 1,450.00 | 1,411.82 | 98,009,000 |
| 2025-12-30 | 1,355.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,309.59 | 33,461,900 |
| 2025-12-29 | 1,305.00 | 1,365.00 | 1,285.00 | 1,355.00 | 1,319.33 | 52,932,700 |
| 2025-12-24 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,275.51 | 16,646,200 |
| 2025-12-23 | 1,295.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,270.64 | 38,810,700 |
| 2025-12-22 | 1,290.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,260.91 | 23,830,800 |
| 2025-12-19 | 1,265.00 | 1,285.00 | 1,240.00 | 1,280.00 | 1,246.30 | 31,367,100 |
| 2025-12-18 | 1,290.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,231.69 | 35,386,300 |
| 2025-12-17 | 1,265.00 | 1,315.00 | 1,250.00 | 1,280.00 | 1,246.30 | 49,490,400 |
| 2025-12-16 | 1,275.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,217.09 | 31,271,400 |
| 2025-12-15 | 1,315.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,251.17 | 26,526,200 |
| 2025-12-12 | 1,230.00 | 1,315.00 | 1,215.00 | 1,315.00 | 1,280.38 | 57,188,500 |
| 2025-12-11 | 1,275.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,197.62 | 44,717,300 |
| 2025-12-10 | 1,290.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,241.43 | 19,111,400 |
| 2025-12-09 | 1,315.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,251.17 | 28,224,600 |
| 2025-12-08 | 1,325.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,285.25 | 21,921,800 |
| 2025-12-05 | 1,285.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,285.25 | 21,784,600 |
| 2025-12-04 | 1,305.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,251.17 | 34,006,600 |
| 2025-12-03 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,275.51 | 16,965,800 |
| 2025-12-02 | 1,335.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,299.85 | 23,753,900 |
| 2025-12-01 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,299.85 | 24,350,400 |
| 2025-11-28 | 1,330.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,290.12 | 25,736,000 |
| 2025-11-27 | 1,325.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,290.12 | 37,498,500 |
| 2025-11-26 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,290.12 | 24,755,000 |
| 2025-11-25 | 1,335.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,290.12 | 41,736,900 |
| 2025-11-24 | 1,280.00 | 1,340.00 | 1,270.00 | 1,320.00 | 1,285.25 | 71,853,200 |
| 2025-11-21 | 1,285.00 | 1,285.00 | 1,240.00 | 1,265.00 | 1,231.69 | 33,200,600 |
| 2025-11-20 | 1,275.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,251.17 | 26,097,000 |
| 2025-11-19 | 1,260.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,236.56 | 25,725,700 |
| 2025-11-18 | 1,290.00 | 1,290.00 | 1,245.00 | 1,260.00 | 1,226.83 | 44,713,300 |
| 2025-11-17 | 1,305.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,256.04 | 21,213,200 |
| 2025-11-14 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,260.91 | 26,069,000 |
| 2025-11-13 | 1,270.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,251.17 | 56,714,000 |
| 2025-11-12 | 1,275.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,246.30 | 37,865,200 |
| 2025-11-11 | 1,305.00 | 1,305.00 | 1,260.00 | 1,275.00 | 1,241.43 | 67,075,200 |
| 2025-11-10 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,252.68 | 34,450,000 |
| 2025-11-07 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,257.44 | 25,869,100 |
| 2025-11-06 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,266.97 | 24,875,500 |
| 2025-11-05 | 1,365.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,276.50 | 34,003,500 |
| 2025-11-04 | 1,345.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,314.60 | 52,743,400 |
| 2025-11-03 | 1,340.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,276.50 | 35,495,000 |
| 2025-10-31 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,266.97 | 39,291,300 |
| 2025-10-30 | 1,320.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,271.73 | 35,514,700 |
| 2025-10-29 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,247.92 | 33,148,900 |
| 2025-10-28 | 1,330.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,247.92 | 29,685,500 |
| 2025-10-27 | 1,375.00 | 1,380.00 | 1,295.00 | 1,330.00 | 1,266.97 | 64,215,600 |
| 2025-10-24 | 1,445.00 | 1,445.00 | 1,360.00 | 1,375.00 | 1,309.84 | 67,833,200 |
| 2025-10-23 | 1,415.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,362.23 | 69,748,600 |
| 2025-10-22 | 1,400.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,324.13 | 30,815,800 |
| 2025-10-21 | 1,380.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,333.65 | 32,949,200 |
| 2025-10-20 | 1,350.00 | 1,380.00 | 1,330.00 | 1,370.00 | 1,305.08 | 36,794,700 |
← NewerPage 4 of 4 · 239 trading days
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.