Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 1,355.00 | 1,375.00 | 1,335.00 | 1,365.00 | 1,262.25 | 100,890,400 |
| 2024-10-08 | 1,435.00 | 1,440.00 | 1,355.00 | 1,370.00 | 1,266.87 | 155,757,500 |
| 2024-10-07 | 1,430.00 | 1,440.00 | 1,385.00 | 1,420.00 | 1,313.11 | 124,771,000 |
| 2024-10-04 | 1,440.00 | 1,460.00 | 1,405.00 | 1,420.00 | 1,313.11 | 195,630,000 |
| 2024-10-03 | 1,400.00 | 1,455.00 | 1,360.00 | 1,370.00 | 1,266.87 | 179,045,700 |
| 2024-10-02 | 1,330.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,294.61 | 291,003,000 |
| 2024-10-01 | 1,270.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,188.27 | 31,201,900 |
| 2024-09-30 | 1,315.00 | 1,325.00 | 1,265.00 | 1,265.00 | 1,169.78 | 62,261,600 |
| 2024-09-27 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,202.14 | 47,294,800 |
| 2024-09-26 | 1,330.00 | 1,330.00 | 1,295.00 | 1,315.00 | 1,216.01 | 64,615,200 |
| 2024-09-25 | 1,315.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,234.51 | 97,621,300 |
| 2024-09-24 | 1,260.00 | 1,315.00 | 1,250.00 | 1,315.00 | 1,216.01 | 71,389,700 |
| 2024-09-23 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,160.53 | 21,641,700 |
| 2024-09-20 | 1,260.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,169.78 | 48,662,600 |
| 2024-09-19 | 1,230.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,160.53 | 26,600,600 |
| 2024-09-18 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,137.41 | 15,001,000 |
| 2024-09-17 | 1,240.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,137.41 | 20,540,900 |
| 2024-09-13 | 1,250.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,132.79 | 47,312,100 |
| 2024-09-12 | 1,210.00 | 1,245.00 | 1,205.00 | 1,240.00 | 1,146.66 | 54,199,300 |
| 2024-09-11 | 1,200.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,105.04 | 65,636,000 |
| 2024-09-10 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,114.29 | 40,585,900 |
| 2024-09-09 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,123.54 | 26,675,600 |
| 2024-09-06 | 1,250.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,137.41 | 36,692,700 |
| 2024-09-05 | 1,205.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,151.28 | 36,182,900 |
| 2024-09-04 | 1,220.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,118.92 | 85,484,600 |
| 2024-09-03 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,160.53 | 27,131,700 |
| 2024-09-02 | 1,255.00 | 1,270.00 | 1,240.00 | 1,265.00 | 1,169.78 | 42,295,700 |
| 2024-08-30 | 1,270.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,160.53 | 42,706,200 |
| 2024-08-29 | 1,285.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,169.78 | 33,824,100 |
| 2024-08-28 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,188.27 | 41,812,800 |
| 2024-08-27 | 1,315.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,202.14 | 34,990,400 |
| 2024-08-26 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,202.14 | 38,868,600 |
| 2024-08-23 | 1,275.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,192.89 | 21,906,800 |
| 2024-08-22 | 1,285.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,179.02 | 52,810,400 |
| 2024-08-21 | 1,310.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,188.27 | 39,465,800 |
| 2024-08-20 | 1,305.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,211.39 | 45,138,600 |
| 2024-08-19 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,206.76 | 25,336,000 |
| 2024-08-16 | 1,340.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,234.51 | 18,187,100 |
| 2024-08-15 | 1,350.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,234.51 | 47,698,400 |
| 2024-08-14 | 1,350.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,253.00 | 40,029,300 |
| 2024-08-13 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,248.38 | 44,188,700 |
| 2024-08-12 | 1,305.00 | 1,340.00 | 1,295.00 | 1,330.00 | 1,229.88 | 35,065,800 |
| 2024-08-09 | 1,295.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,197.52 | 24,614,100 |
| 2024-08-08 | 1,290.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,188.27 | 28,092,800 |
| 2024-08-07 | 1,270.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,179.02 | 30,539,800 |
| 2024-08-06 | 1,280.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,174.40 | 35,494,800 |
| 2024-08-05 | 1,300.00 | 1,315.00 | 1,200.00 | 1,255.00 | 1,160.53 | 78,942,000 |
| 2024-08-02 | 1,325.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,225.26 | 39,998,800 |
| 2024-08-01 | 1,355.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,239.13 | 70,111,700 |
| 2024-07-31 | 1,295.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,220.64 | 27,859,500 |
| 2024-07-30 | 1,300.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,197.52 | 16,142,700 |
| 2024-07-29 | 1,320.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,211.39 | 33,916,900 |
| 2024-07-26 | 1,270.00 | 1,330.00 | 1,270.00 | 1,325.00 | 1,225.26 | 60,468,200 |
| 2024-07-25 | 1,270.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,174.40 | 34,621,400 |
| 2024-07-24 | 1,285.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,174.40 | 33,693,900 |
| 2024-07-23 | 1,310.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,188.27 | 15,362,700 |
| 2024-07-22 | 1,285.00 | 1,315.00 | 1,260.00 | 1,305.00 | 1,206.76 | 32,925,200 |
| 2024-07-19 | 1,315.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,188.27 | 35,247,800 |
| 2024-07-18 | 1,305.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,216.01 | 41,927,700 |
| 2024-07-17 | 1,300.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,192.89 | 21,498,600 |
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.