Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,057.23 | 34,386,600 |
| 2025-01-07 | 1,140.00 | 1,150.00 | 1,090.00 | 1,130.00 | 1,057.23 | 33,911,700 |
| 2025-01-06 | 1,150.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,066.58 | 23,441,400 |
| 2025-01-03 | 1,145.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,061.90 | 22,600,000 |
| 2025-01-02 | 1,120.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,047.87 | 23,063,400 |
| 2024-12-30 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,029.16 | 13,138,900 |
| 2024-12-27 | 1,095.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,033.84 | 12,255,100 |
| 2024-12-24 | 1,095.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,019.80 | 16,899,700 |
| 2024-12-23 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,024.48 | 17,883,000 |
| 2024-12-20 | 1,060.00 | 1,125.00 | 1,060.00 | 1,090.00 | 1,019.80 | 66,863,300 |
| 2024-12-19 | 1,020.00 | 1,070.00 | 1,015.00 | 1,050.00 | 982.38 | 56,177,800 |
| 2024-12-18 | 1,045.00 | 1,090.00 | 1,015.00 | 1,030.00 | 963.67 | 55,043,100 |
| 2024-12-17 | 1,070.00 | 1,080.00 | 1,040.00 | 1,045.00 | 977.70 | 24,612,600 |
| 2024-12-16 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,001.09 | 25,109,300 |
| 2024-12-13 | 1,115.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,019.80 | 23,313,000 |
| 2024-12-12 | 1,160.00 | 1,170.00 | 1,105.00 | 1,120.00 | 1,047.87 | 28,938,000 |
| 2024-12-11 | 1,150.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,066.58 | 14,846,800 |
| 2024-12-10 | 1,140.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,075.94 | 26,310,600 |
| 2024-12-09 | 1,145.00 | 1,155.00 | 1,125.00 | 1,135.00 | 1,061.90 | 33,008,800 |
| 2024-12-06 | 1,105.00 | 1,160.00 | 1,080.00 | 1,150.00 | 1,075.94 | 57,392,300 |
| 2024-12-05 | 1,125.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,052.55 | 14,337,700 |
| 2024-12-04 | 1,085.00 | 1,135.00 | 1,080.00 | 1,130.00 | 1,057.23 | 23,670,400 |
| 2024-12-03 | 1,050.00 | 1,075.00 | 1,045.00 | 1,070.00 | 1,001.09 | 18,267,900 |
| 2024-12-02 | 1,095.00 | 1,115.00 | 1,050.00 | 1,050.00 | 982.38 | 20,359,200 |
| 2024-11-29 | 1,130.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,019.80 | 22,014,700 |
| 2024-11-28 | 1,125.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,052.55 | 6,527,200 |
| 2024-11-26 | 1,160.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,052.55 | 20,457,100 |
| 2024-11-25 | 1,155.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,094.65 | 22,962,600 |
| 2024-11-22 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,071.26 | 22,511,200 |
| 2024-11-21 | 1,155.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,071.26 | 22,711,800 |
| 2024-11-20 | 1,105.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,066.58 | 32,228,800 |
| 2024-11-19 | 1,085.00 | 1,125.00 | 1,080.00 | 1,090.00 | 1,019.80 | 36,704,300 |
| 2024-11-18 | 1,115.00 | 1,120.00 | 1,060.00 | 1,065.00 | 996.41 | 42,794,700 |
| 2024-11-15 | 1,160.00 | 1,160.00 | 1,105.00 | 1,115.00 | 1,043.19 | 35,255,900 |
| 2024-11-14 | 1,185.00 | 1,195.00 | 1,130.00 | 1,145.00 | 1,071.26 | 37,857,700 |
| 2024-11-13 | 1,180.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,108.68 | 25,257,200 |
| 2024-11-12 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,104.01 | 41,263,200 |
| 2024-11-11 | 1,225.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,132.07 | 23,841,100 |
| 2024-11-08 | 1,235.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,150.79 | 24,198,200 |
| 2024-11-07 | 1,205.00 | 1,280.00 | 1,185.00 | 1,225.00 | 1,146.11 | 70,378,600 |
| 2024-11-06 | 1,265.00 | 1,275.00 | 1,200.00 | 1,205.00 | 1,127.40 | 47,710,600 |
| 2024-11-05 | 1,285.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,183.53 | 16,506,500 |
| 2024-11-04 | 1,265.00 | 1,280.00 | 1,245.00 | 1,275.00 | 1,192.89 | 30,962,500 |
| 2024-11-01 | 1,255.00 | 1,275.00 | 1,245.00 | 1,265.00 | 1,183.53 | 27,299,600 |
| 2024-10-31 | 1,290.00 | 1,295.00 | 1,255.00 | 1,280.00 | 1,197.57 | 39,840,400 |
| 2024-10-30 | 1,235.00 | 1,290.00 | 1,210.00 | 1,285.00 | 1,202.24 | 45,004,700 |
| 2024-10-29 | 1,245.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,155.46 | 30,827,300 |
| 2024-10-28 | 1,285.00 | 1,290.00 | 1,240.00 | 1,245.00 | 1,164.82 | 67,494,800 |
| 2024-10-25 | 1,345.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,220.96 | 32,656,600 |
| 2024-10-24 | 1,340.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,258.38 | 29,611,600 |
| 2024-10-23 | 1,350.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,253.70 | 49,460,000 |
| 2024-10-22 | 1,330.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,258.38 | 97,761,100 |
| 2024-10-21 | 1,300.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,234.99 | 41,947,100 |
| 2024-10-18 | 1,300.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,220.96 | 20,822,800 |
| 2024-10-17 | 1,310.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,211.60 | 31,825,800 |
| 2024-10-16 | 1,280.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,220.96 | 48,192,600 |
| 2024-10-15 | 1,300.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,206.92 | 87,730,300 |
| 2024-10-14 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,239.67 | 35,298,100 |
| 2024-10-11 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,253.00 | 74,866,700 |
| 2024-10-10 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,248.38 | 65,547,600 |
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.