PT Medco Energi Internasional Tbk (MEDC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:59AM WIB. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | 8,927,600 |
| 23 Apr 2024 | 1,485.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | 25,946,600 |
| 22 Apr 2024 | 1,550.00 | 1,550.00 | 1,455.00 | 1,480.00 | 1,480.00 | 80,607,700 |
| 19 Apr 2024 | 1,550.00 | 1,625.00 | 1,535.00 | 1,555.00 | 1,555.00 | 126,347,000 |
| 18 Apr 2024 | 1,535.00 | 1,535.00 | 1,495.00 | 1,500.00 | 1,500.00 | 52,394,500 |
| 17 Apr 2024 | 1,620.00 | 1,620.00 | 1,555.00 | 1,565.00 | 1,565.00 | 57,589,700 |
| 16 Apr 2024 | 1,600.00 | 1,635.00 | 1,565.00 | 1,620.00 | 1,620.00 | 112,903,800 |
| 05 Apr 2024 | 1,570.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,560.00 | 48,838,200 |
| 04 Apr 2024 | 1,565.00 | 1,585.00 | 1,540.00 | 1,560.00 | 1,560.00 | 58,055,600 |
| 03 Apr 2024 | 1,495.00 | 1,565.00 | 1,465.00 | 1,555.00 | 1,555.00 | 118,068,500 |
| 02 Apr 2024 | 1,465.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 71,828,800 |
| 01 Apr 2024 | 1,465.00 | 1,465.00 | 1,425.00 | 1,435.00 | 1,435.00 | 32,317,300 |
| 28 Mar 2024 | 1,455.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | 30,165,600 |
| 27 Mar 2024 | 1,425.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,450.00 | 35,872,200 |
| 26 Mar 2024 | 1,475.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,430.00 | 62,229,300 |
| 25 Mar 2024 | 1,425.00 | 1,425.00 | 1,375.00 | 1,405.00 | 1,405.00 | 47,223,900 |
| 22 Mar 2024 | 1,435.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 21,174,800 |
| 21 Mar 2024 | 1,440.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,430.00 | 36,822,400 |
| 20 Mar 2024 | 1,440.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | 35,401,500 |
| 19 Mar 2024 | 1,505.00 | 1,510.00 | 1,420.00 | 1,435.00 | 1,435.00 | 77,803,400 |
| 18 Mar 2024 | 1,425.00 | 1,520.00 | 1,425.00 | 1,485.00 | 1,485.00 | 142,670,600 |
| 15 Mar 2024 | 1,465.00 | 1,480.00 | 1,425.00 | 1,425.00 | 1,425.00 | 169,342,300 |
| 14 Mar 2024 | 1,360.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | 137,535,400 |
| 13 Mar 2024 | 1,330.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | 51,012,800 |
| 08 Mar 2024 | 1,305.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,340.00 | 60,364,600 |
| 07 Mar 2024 | 1,370.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | 95,038,400 |
| 06 Mar 2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | 47,813,000 |
| 05 Mar 2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 41,233,000 |
| 04 Mar 2024 | 1,395.00 | 1,410.00 | 1,375.00 | 1,390.00 | 1,390.00 | 73,855,200 |
| 01 Mar 2024 | 1,315.00 | 1,380.00 | 1,310.00 | 1,365.00 | 1,365.00 | 119,538,400 |
| 29 Feb 2024 | 1,270.00 | 1,345.00 | 1,260.00 | 1,310.00 | 1,310.00 | 205,004,400 |
| 28 Feb 2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 79,352,100 |
| 27 Feb 2024 | 1,230.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,240.00 | 63,596,700 |
| 26 Feb 2024 | 1,230.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,205.00 | 61,890,300 |
| 23 Feb 2024 | 1,250.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,240.00 | 83,245,500 |
| 22 Feb 2024 | 1,205.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,245.00 | 72,723,700 |
| 21 Feb 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 37,142,700 |
| 20 Feb 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 32,943,100 |
| 19 Feb 2024 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | 30,330,300 |
| 16 Feb 2024 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 41,214,100 |
| 15 Feb 2024 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 63,877,400 |
| 13 Feb 2024 | 1,190.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 40,790,400 |
| 12 Feb 2024 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,185.00 | 56,436,900 |
| 07 Feb 2024 | 1,120.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | 60,141,400 |
| 06 Feb 2024 | 1,120.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,115.00 | 43,930,100 |
| 05 Feb 2024 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | 79,424,600 |
| 02 Feb 2024 | 1,170.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 50,429,000 |
| 01 Feb 2024 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | 54,901,100 |
| 31 Jan 2024 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 24,209,500 |
| 30 Jan 2024 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 38,807,900 |
| 29 Jan 2024 | 1,230.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,245.00 | 82,090,600 |
| 26 Jan 2024 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 65,769,000 |
| 25 Jan 2024 | 1,180.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,190.00 | 43,609,500 |
| 24 Jan 2024 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | 40,801,100 |
| 23 Jan 2024 | 1,190.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | 50,107,700 |
| 22 Jan 2024 | 1,225.00 | 1,230.00 | 1,170.00 | 1,175.00 | 1,175.00 | 75,780,500 |
| 19 Jan 2024 | 1,265.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | 39,875,100 |
| 18 Jan 2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 52,735,800 |
| 17 Jan 2024 | 1,240.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,225.00 | 53,676,600 |
| 16 Jan 2024 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 44,724,200 |
| 15 Jan 2024 | 1,270.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,250.00 | 75,676,900 |
| 12 Jan 2024 | 1,245.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 120,675,400 |
| 11 Jan 2024 | 1,185.00 | 1,230.00 | 1,175.00 | 1,220.00 | 1,220.00 | 80,576,200 |
| 10 Jan 2024 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 44,323,200 |
| 09 Jan 2024 | 1,195.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 94,643,600 |
| 08 Jan 2024 | 1,200.00 | 1,270.00 | 1,200.00 | 1,220.00 | 1,220.00 | 161,769,600 |
| 05 Jan 2024 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 42,989,900 |
| 04 Jan 2024 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 71,355,000 |
| 03 Jan 2024 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 45,498,400 |
| 02 Jan 2024 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 57,217,000 |
| 29 Dec 2023 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 44,283,200 |
| 28 Dec 2023 | 1,155.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,150.00 | 43,832,400 |
| 27 Dec 2023 | 1,155.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | 154,322,100 |
| 22 Dec 2023 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 42,620,400 |
| 21 Dec 2023 | 1,130.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 66,747,200 |
| 20 Dec 2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 82,775,100 |
| 19 Dec 2023 | 1,120.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | 43,116,900 |
| 18 Dec 2023 | 1,135.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,100.00 | 75,540,000 |
| 15 Dec 2023 | 1,150.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | 117,339,400 |
| 14 Dec 2023 | 1,075.00 | 1,145.00 | 1,075.00 | 1,125.00 | 1,125.00 | 192,388,300 |
| 13 Dec 2023 | 1,050.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 85,744,900 |
| 12 Dec 2023 | 1,040.00 | 1,090.00 | 1,005.00 | 1,080.00 | 1,080.00 | 132,212,500 |
| 11 Dec 2023 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 99,535,900 |
| 08 Dec 2023 | 1,000.00 | 1,075.00 | 995.00 | 1,050.00 | 1,050.00 | 208,113,200 |
| 07 Dec 2023 | 1,005.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | 145,919,400 |
| 06 Dec 2023 | 1,020.00 | 1,055.00 | 1,015.00 | 1,030.00 | 1,030.00 | 79,100,600 |
| 05 Dec 2023 | 1,055.00 | 1,090.00 | 1,025.00 | 1,040.00 | 1,040.00 | 127,921,700 |
| 04 Dec 2023 | 1,115.00 | 1,120.00 | 1,025.00 | 1,055.00 | 1,055.00 | 220,703,100 |
| 01 Dec 2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | 65,452,900 |
| 30 Nov 2023 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | 131,385,400 |
| 30 Nov 2023 | 15 Dividend | |||||
| 29 Nov 2023 | 1,165.00 | 1,215.00 | 1,150.00 | 1,205.00 | 1,190.00 | 181,180,400 |
| 28 Nov 2023 | 1,120.00 | 1,165.00 | 1,115.00 | 1,145.00 | 1,130.75 | 80,923,400 |
| 27 Nov 2023 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,101.12 | 38,457,200 |
| 24 Nov 2023 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,111.00 | 26,161,000 |
| 23 Nov 2023 | 1,105.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,111.00 | 54,784,200 |
| 22 Nov 2023 | 1,150.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,106.06 | 46,042,400 |
| 21 Nov 2023 | 1,160.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,125.81 | 36,145,700 |
| 20 Nov 2023 | 1,160.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,125.81 | 66,200,700 |
| 17 Nov 2023 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,106.06 | 78,914,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.