Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 1,055.00 | 1,060.00 | 1,015.00 | 1,020.00 | 954.31 | 31,394,800 |
| 2025-04-15 | 1,045.00 | 1,060.00 | 1,030.00 | 1,055.00 | 987.06 | 25,980,500 |
| 2025-04-14 | 1,015.00 | 1,040.00 | 1,010.00 | 1,040.00 | 973.02 | 22,778,000 |
| 2025-04-11 | 1,010.00 | 1,020.00 | 985.00 | 1,015.00 | 949.63 | 53,552,300 |
| 2025-04-10 | 995.00 | 1,015.00 | 975.00 | 1,015.00 | 949.63 | 70,015,700 |
| 2025-04-09 | 940.00 | 985.00 | 910.00 | 935.00 | 874.78 | 89,077,200 |
| 2025-04-08 | 900.00 | 970.00 | 875.00 | 970.00 | 907.53 | 137,056,000 |
| 2025-03-27 | 1,030.00 | 1,035.00 | 1,015.00 | 1,025.00 | 958.99 | 14,196,500 |
| 2025-03-26 | 995.00 | 1,040.00 | 990.00 | 1,030.00 | 963.67 | 26,216,300 |
| 2025-03-25 | 955.00 | 1,005.00 | 955.00 | 980.00 | 916.89 | 28,207,800 |
| 2025-03-24 | 985.00 | 985.00 | 945.00 | 955.00 | 893.50 | 31,354,000 |
| 2025-03-21 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 912.21 | 24,824,400 |
| 2025-03-20 | 970.00 | 1,000.00 | 955.00 | 1,000.00 | 935.60 | 40,503,900 |
| 2025-03-19 | 990.00 | 990.00 | 970.00 | 970.00 | 907.53 | 28,629,000 |
| 2025-03-18 | 1,005.00 | 1,025.00 | 900.00 | 990.00 | 926.24 | 54,204,700 |
| 2025-03-17 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 935.60 | 27,478,800 |
| 2025-03-14 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 930.92 | 47,104,200 |
| 2025-03-13 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 935.60 | 18,045,200 |
| 2025-03-12 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 935.60 | 20,918,100 |
| 2025-03-11 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 935.60 | 24,303,300 |
| 2025-03-10 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 954.31 | 38,408,700 |
| 2025-03-07 | 1,000.00 | 1,015.00 | 990.00 | 1,005.00 | 940.28 | 26,979,600 |
| 2025-03-06 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 935.60 | 29,794,500 |
| 2025-03-05 | 995.00 | 1,015.00 | 995.00 | 1,010.00 | 944.95 | 28,937,600 |
| 2025-03-04 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 935.60 | 45,013,800 |
| 2025-03-03 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 944.95 | 25,189,400 |
| 2025-02-28 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 935.60 | 55,165,200 |
| 2025-02-27 | 1,045.00 | 1,050.00 | 1,010.00 | 1,030.00 | 963.67 | 29,193,400 |
| 2025-02-26 | 1,015.00 | 1,045.00 | 1,010.00 | 1,045.00 | 977.70 | 30,253,800 |
| 2025-02-25 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 968.34 | 22,070,000 |
| 2025-02-24 | 1,060.00 | 1,060.00 | 1,035.00 | 1,055.00 | 987.06 | 20,462,700 |
| 2025-02-21 | 1,065.00 | 1,075.00 | 1,040.00 | 1,060.00 | 991.73 | 26,800,000 |
| 2025-02-20 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 996.41 | 15,216,600 |
| 2025-02-19 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,001.09 | 17,028,900 |
| 2025-02-18 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,015.12 | 23,760,500 |
| 2025-02-17 | 1,070.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,019.80 | 19,500,600 |
| 2025-02-14 | 1,045.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,001.09 | 22,607,600 |
| 2025-02-13 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 973.02 | 13,679,800 |
| 2025-02-12 | 1,055.00 | 1,065.00 | 1,040.00 | 1,040.00 | 973.02 | 29,105,300 |
| 2025-02-11 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 982.38 | 22,060,900 |
| 2025-02-10 | 1,040.00 | 1,060.00 | 1,020.00 | 1,060.00 | 991.73 | 24,467,500 |
| 2025-02-07 | 1,030.00 | 1,035.00 | 1,000.00 | 1,035.00 | 968.34 | 40,501,400 |
| 2025-02-06 | 1,060.00 | 1,065.00 | 1,030.00 | 1,030.00 | 963.67 | 23,640,400 |
| 2025-02-05 | 1,050.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,001.09 | 25,474,900 |
| 2025-02-04 | 1,065.00 | 1,075.00 | 1,045.00 | 1,050.00 | 982.38 | 20,590,200 |
| 2025-02-03 | 1,080.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,005.77 | 27,339,800 |
| 2025-01-31 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,010.45 | 20,806,600 |
| 2025-01-30 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 982.38 | 28,631,800 |
| 2025-01-24 | 1,120.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,033.84 | 17,571,800 |
| 2025-01-23 | 1,105.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,052.55 | 27,318,000 |
| 2025-01-22 | 1,090.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,033.84 | 60,882,700 |
| 2025-01-21 | 1,170.00 | 1,170.00 | 1,095.00 | 1,095.00 | 1,024.48 | 61,046,000 |
| 2025-01-20 | 1,190.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,094.65 | 23,625,200 |
| 2025-01-17 | 1,180.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,108.68 | 27,122,700 |
| 2025-01-16 | 1,220.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,104.01 | 44,041,300 |
| 2025-01-15 | 1,185.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,118.04 | 30,433,100 |
| 2025-01-14 | 1,200.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,113.36 | 33,058,700 |
| 2025-01-13 | 1,165.00 | 1,210.00 | 1,155.00 | 1,200.00 | 1,122.72 | 83,766,400 |
| 2025-01-10 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,047.87 | 20,785,700 |
| 2025-01-09 | 1,130.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,057.23 | 14,650,700 |
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.