Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1,410.00 | 1,415.00 | 1,365.00 | 1,400.00 | 1,333.65 | 40,440,900 |
| 2025-10-15 | 1,495.00 | 1,495.00 | 1,365.00 | 1,395.00 | 1,328.89 | 106,839,600 |
| 2025-10-14 | 1,550.00 | 1,560.00 | 1,450.00 | 1,500.00 | 1,428.91 | 63,304,400 |
| 2025-10-13 | 1,450.00 | 1,575.00 | 1,445.00 | 1,535.00 | 1,462.26 | 77,683,600 |
| 2025-10-10 | 1,525.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,419.39 | 77,375,800 |
| 2025-10-09 | 1,585.00 | 1,605.00 | 1,465.00 | 1,525.00 | 1,452.73 | 95,503,800 |
| 2025-10-08 | 1,620.00 | 1,630.00 | 1,565.00 | 1,580.00 | 1,505.12 | 125,498,000 |
| 2025-10-07 | 1,530.00 | 1,750.00 | 1,525.00 | 1,600.00 | 1,524.18 | 323,061,800 |
| 2025-10-06 | 1,530.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,443.20 | 121,098,200 |
| 2025-10-03 | 1,415.00 | 1,590.00 | 1,410.00 | 1,515.00 | 1,443.20 | 172,276,900 |
| 2025-10-02 | 1,400.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,352.71 | 32,257,500 |
| 2025-10-01 | 1,360.00 | 1,415.00 | 1,360.00 | 1,395.00 | 1,328.89 | 48,937,400 |
| 2025-09-30 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,305.08 | 39,330,700 |
| 2025-09-29 | 1,355.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,319.36 | 51,031,900 |
| 2025-09-26 | 1,345.00 | 1,355.00 | 1,290.00 | 1,350.00 | 1,286.02 | 41,449,400 |
| 2025-09-25 | 1,325.00 | 1,400.00 | 1,325.00 | 1,335.00 | 1,271.73 | 84,590,500 |
| 2025-09-24 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,252.68 | 27,410,500 |
| 2025-09-23 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,247.92 | 23,663,300 |
| 2025-09-22 | 1,300.00 | 1,320.00 | 1,290.00 | 1,315.00 | 1,252.68 | 29,286,400 |
| 2025-09-19 | 1,285.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,233.63 | 22,522,400 |
| 2025-09-18 | 1,320.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,224.10 | 34,612,300 |
| 2025-09-17 | 1,310.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,257.44 | 73,304,900 |
| 2025-09-16 | 1,255.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,238.39 | 69,436,100 |
| 2025-09-15 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,186.00 | 16,997,300 |
| 2025-09-12 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,171.71 | 15,991,800 |
| 2025-09-11 | 1,245.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,162.18 | 21,374,200 |
| 2025-09-10 | 1,240.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,171.71 | 19,785,300 |
| 2025-09-09 | 1,215.00 | 1,235.00 | 1,190.00 | 1,230.00 | 1,171.71 | 20,552,400 |
| 2025-09-08 | 1,250.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,157.42 | 20,583,500 |
| 2025-09-04 | 1,250.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,190.76 | 36,443,900 |
| 2025-09-03 | 1,235.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,190.76 | 34,187,200 |
| 2025-09-02 | 1,135.00 | 1,240.00 | 1,135.00 | 1,225.00 | 1,166.95 | 46,595,700 |
| 2025-09-01 | 1,135.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,081.21 | 22,935,300 |
| 2025-08-29 | 1,195.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,109.79 | 31,518,800 |
| 2025-08-28 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,138.37 | 20,376,200 |
| 2025-08-27 | 1,225.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,152.66 | 14,744,200 |
| 2025-08-26 | 1,250.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,166.95 | 25,123,100 |
| 2025-08-25 | 1,245.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,181.24 | 19,414,200 |
| 2025-08-22 | 1,205.00 | 1,245.00 | 1,205.00 | 1,240.00 | 1,181.24 | 28,233,700 |
| 2025-08-21 | 1,190.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,143.13 | 29,391,600 |
| 2025-08-20 | 1,205.00 | 1,220.00 | 1,185.00 | 1,185.00 | 1,128.84 | 35,246,500 |
| 2025-08-19 | 1,225.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,166.95 | 17,374,400 |
| 2025-08-15 | 1,225.00 | 1,245.00 | 1,210.00 | 1,225.00 | 1,166.95 | 15,747,500 |
| 2025-08-14 | 1,270.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,166.95 | 18,318,000 |
| 2025-08-13 | 1,220.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,200.29 | 43,752,300 |
| 2025-08-12 | 1,240.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,162.18 | 21,707,700 |
| 2025-08-11 | 1,205.00 | 1,250.00 | 1,190.00 | 1,240.00 | 1,181.24 | 33,254,500 |
| 2025-08-08 | 1,225.00 | 1,225.00 | 1,195.00 | 1,205.00 | 1,147.89 | 21,861,400 |
| 2025-08-07 | 1,170.00 | 1,255.00 | 1,170.00 | 1,240.00 | 1,181.24 | 66,676,200 |
| 2025-08-06 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,119.32 | 26,522,500 |
| 2025-08-05 | 1,205.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,119.32 | 33,712,200 |
| 2025-08-04 | 1,225.00 | 1,225.00 | 1,170.00 | 1,205.00 | 1,147.89 | 40,999,700 |
| 2025-08-01 | 1,260.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,166.95 | 54,321,600 |
| 2025-07-31 | 1,340.00 | 1,345.00 | 1,280.00 | 1,285.00 | 1,224.10 | 41,569,200 |
| 2025-07-30 | 1,340.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,262.21 | 55,684,900 |
| 2025-07-29 | 1,290.00 | 1,330.00 | 1,270.00 | 1,320.00 | 1,257.44 | 55,396,000 |
| 2025-07-28 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,209.81 | 17,238,300 |
| 2025-07-25 | 1,290.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,190.76 | 29,396,400 |
| 2025-07-24 | 1,270.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,224.10 | 42,392,400 |
| 2025-07-23 | 1,255.00 | 1,270.00 | 1,225.00 | 1,270.00 | 1,209.81 | 55,683,300 |
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.