Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,285.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,200.29 | 38,036,400 |
| 2025-07-21 | 1,305.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,224.10 | 41,065,900 |
| 2025-07-18 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,238.39 | 53,833,300 |
| 2025-07-17 | 1,300.00 | 1,335.00 | 1,280.00 | 1,325.00 | 1,262.21 | 62,658,300 |
| 2025-07-16 | 1,265.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,233.63 | 77,888,800 |
| 2025-07-15 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,195.52 | 28,628,200 |
| 2025-07-14 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,190.76 | 38,729,200 |
| 2025-07-11 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,200.29 | 20,415,200 |
| 2025-07-10 | 1,260.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,195.52 | 26,728,600 |
| 2025-07-09 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,200.29 | 36,496,000 |
| 2025-07-08 | 1,235.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,181.24 | 27,526,900 |
| 2025-07-07 | 1,245.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,171.71 | 23,109,900 |
| 2025-07-04 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,186.00 | 19,134,600 |
| 2025-07-03 | 1,250.00 | 1,285.00 | 1,245.00 | 1,260.00 | 1,200.29 | 42,393,500 |
| 2025-07-02 | 1,260.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,186.00 | 68,317,400 |
| 2025-07-01 | 1,245.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,200.29 | 74,426,400 |
| 2025-06-30 | 1,270.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,186.00 | 41,445,500 |
| 2025-06-26 | 1,260.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,209.81 | 57,191,600 |
| 2025-06-25 | 1,320.00 | 1,330.00 | 1,235.00 | 1,260.00 | 1,200.29 | 132,673,800 |
| 2025-06-24 | 1,315.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,257.44 | 147,299,900 |
| 2025-06-23 | 1,500.00 | 1,525.00 | 1,435.00 | 1,450.00 | 1,381.28 | 226,176,400 |
| 2025-06-20 | 1,430.00 | 1,450.00 | 1,395.00 | 1,430.00 | 1,362.23 | 105,527,000 |
| 2025-06-19 | 1,420.00 | 1,450.00 | 1,355.00 | 1,450.00 | 1,381.28 | 131,095,300 |
| 2025-06-18 | 1,440.00 | 1,465.00 | 1,405.00 | 1,415.00 | 1,347.94 | 143,739,500 |
| 2025-06-17 | 1,395.00 | 1,410.00 | 1,340.00 | 1,390.00 | 1,324.13 | 134,402,100 |
| 2025-06-16 | 1,455.00 | 1,540.00 | 1,410.00 | 1,425.00 | 1,357.47 | 238,958,200 |
| 2025-06-13 | 1,345.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,309.84 | 184,387,100 |
| 2025-06-12 | 1,315.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,197.57 | 47,157,200 |
| 2025-06-11 | 1,290.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,197.57 | 20,296,500 |
| 2025-06-10 | 1,255.00 | 1,315.00 | 1,250.00 | 1,280.00 | 1,197.57 | 73,665,900 |
| 2025-06-05 | 1,245.00 | 1,260.00 | 1,225.00 | 1,250.00 | 1,169.50 | 24,429,800 |
| 2025-06-04 | 1,270.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,164.82 | 29,159,200 |
| 2025-06-03 | 1,255.00 | 1,285.00 | 1,225.00 | 1,255.00 | 1,174.18 | 63,368,100 |
| 2025-06-02 | 1,210.00 | 1,245.00 | 1,165.00 | 1,240.00 | 1,160.14 | 52,548,000 |
| 2025-05-28 | 1,260.00 | 1,280.00 | 1,225.00 | 1,230.00 | 1,150.79 | 33,700,500 |
| 2025-05-27 | 1,270.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,174.18 | 37,647,700 |
| 2025-05-26 | 1,210.00 | 1,275.00 | 1,205.00 | 1,260.00 | 1,178.85 | 73,542,200 |
| 2025-05-23 | 1,235.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,127.40 | 45,580,100 |
| 2025-05-22 | 1,155.00 | 1,245.00 | 1,140.00 | 1,225.00 | 1,146.11 | 130,448,100 |
| 2025-05-21 | 1,120.00 | 1,155.00 | 1,110.00 | 1,150.00 | 1,075.94 | 33,292,300 |
| 2025-05-20 | 1,165.00 | 1,170.00 | 1,115.00 | 1,115.00 | 1,043.19 | 33,989,800 |
| 2025-05-19 | 1,145.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,075.94 | 27,247,500 |
| 2025-05-16 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,057.23 | 25,934,500 |
| 2025-05-15 | 1,135.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,066.58 | 64,283,000 |
| 2025-05-14 | 1,140.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,057.23 | 71,875,400 |
| 2025-05-09 | 1,080.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,024.48 | 68,836,100 |
| 2025-05-08 | 1,055.00 | 1,070.00 | 1,030.00 | 1,065.00 | 996.41 | 41,195,200 |
| 2025-05-07 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 987.06 | 52,294,800 |
| 2025-05-06 | 1,045.00 | 1,045.00 | 1,015.00 | 1,040.00 | 973.02 | 34,228,700 |
| 2025-05-05 | 1,045.00 | 1,045.00 | 1,015.00 | 1,035.00 | 968.34 | 32,458,200 |
| 2025-05-02 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 977.70 | 22,757,800 |
| 2025-04-30 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 982.38 | 22,696,500 |
| 2025-04-29 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,001.09 | 18,819,000 |
| 2025-04-28 | 1,070.00 | 1,090.00 | 1,050.00 | 1,060.00 | 991.73 | 27,654,400 |
| 2025-04-25 | 1,080.00 | 1,090.00 | 1,060.00 | 1,060.00 | 991.73 | 22,156,800 |
| 2025-04-24 | 1,095.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,005.77 | 36,559,000 |
| 2025-04-23 | 1,080.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,024.48 | 55,760,000 |
| 2025-04-22 | 1,050.00 | 1,085.00 | 1,035.00 | 1,070.00 | 1,001.09 | 28,259,700 |
| 2025-04-21 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 982.38 | 23,484,900 |
| 2025-04-17 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 973.02 | 21,391,500 |
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.