Australia markets closed

PT Medco Energi Internasional Tbk (MEDC.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
430.00+10.00 (+2.38%)
At close: 3:15PM WIB
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020426.00444.00422.00430.00430.00403,556,600
17 Sep 2020422.00432.00416.00420.00420.00268,311,500
16 Sep 2020404.00422.00404.00418.00418.00219,226,200
15 Sep 2020410.00412.00402.00402.00402.0080,245,800
14 Sep 2020420.00430.00408.00410.00410.00152,896,200
11 Sep 2020416.00428.00400.00418.00418.00112,194,500
10 Sep 2020464.00464.00430.00430.00430.0069,074,400
09 Sep 2020448.00486.00438.00462.00462.00149,058,400
08 Sep 2020482.54482.54457.14457.14457.14164,895,294
07 Sep 2020457.14491.01452.91478.31478.31189,335,947
04 Sep 2020461.38465.61452.91465.61465.6180,389,850
03 Sep 2020491.01491.01465.61469.84469.8491,047,324
02 Sep 2020560.00580.00555.00575.00575.00153,924,100
01 Sep 2020550.00570.00540.00555.00555.00126,278,000
31 Aug 2020575.00585.00535.00550.00550.00150,653,700
28 Aug 2020575.00585.00560.00560.00560.0088,253,800
27 Aug 2020560.00600.00550.00575.00575.00254,345,000
26 Aug 2020570.00590.00555.00560.00560.00123,167,200
25 Aug 2020585.00590.00550.00555.00555.00167,331,300
24 Aug 2020520.00575.00515.00575.00575.00292,532,800
19 Aug 2020515.00530.00505.00515.00515.0054,384,200
18 Aug 2020525.00535.00510.00515.00515.0070,432,700
14 Aug 2020525.00540.00510.00515.00515.00104,939,300
13 Aug 2020550.00565.00520.00525.00525.00129,269,200
12 Aug 2020550.00575.00535.00540.00540.00220,635,400
11 Aug 2020498.00565.00498.00565.00565.00496,155,800
10 Aug 2020480.00496.00472.00492.00492.00153,318,400
07 Aug 2020474.00486.00470.00474.00474.00100,464,500
06 Aug 2020456.00472.00456.00470.00470.0091,467,900
05 Aug 2020454.00458.00446.00452.00452.0034,608,900
04 Aug 2020458.00458.00444.00452.00452.0055,444,200
03 Aug 2020466.00468.00432.00446.00446.0066,892,900
30 Jul 2020464.00468.00456.00464.00464.0085,711,200
29 Jul 2020462.00464.00452.00460.00460.0061,930,600
28 Jul 2020466.00470.00460.00462.00462.0066,853,300
27 Jul 2020470.00470.00460.00462.00462.0073,810,200
24 Jul 2020482.00482.00462.00466.00466.0082,955,700
23 Jul 2020474.00492.00472.00482.00482.00158,463,900
22 Jul 2020476.00490.00468.00472.00472.0091,692,600
21 Jul 2020462.00476.00462.00472.00472.0057,176,700
20 Jul 2020480.00480.00460.00460.00460.0059,137,900
17 Jul 2020490.00492.00474.00476.00476.0063,308,500
16 Jul 2020470.00500.00470.00488.00488.00247,193,500
15 Jul 2020464.00480.00462.00472.00472.0088,294,600
14 Jul 2020462.00466.00458.00460.00460.0067,642,000
13 Jul 2020470.00470.00460.00460.00460.0060,835,200
10 Jul 2020462.00470.00460.00460.00460.0030,116,900
09 Jul 2020474.00476.00466.00466.00466.0043,246,700
08 Jul 2020476.00480.00462.00468.00468.0041,691,000
07 Jul 2020470.00484.00464.00470.00470.0088,082,200
06 Jul 2020462.00468.00460.00464.00464.0035,290,400
03 Jul 2020474.00474.00462.00462.00462.0036,630,000
02 Jul 2020474.00474.00464.00472.00472.0041,098,800
01 Jul 2020452.00470.00448.00470.00470.0040,850,700
30 Jun 2020458.00464.00452.00452.00452.0030,222,500
29 Jun 2020440.00458.00440.00454.00454.0039,337,100
26 Jun 2020462.00470.00450.00450.00450.0036,060,200
25 Jun 2020472.00472.00460.00462.00462.0025,522,600
24 Jun 2020470.00478.00470.00474.00474.0043,061,700
23 Jun 2020478.00480.00466.00470.00470.0043,263,500
22 Jun 2020474.00482.00470.00474.00474.0053,963,500
19 Jun 2020470.00486.00470.00470.00470.0085,275,100
18 Jun 2020478.00484.00470.00470.00470.0048,275,900
17 Jun 2020486.00490.00476.00480.00480.0055,694,300
16 Jun 2020460.00484.00460.00482.00482.0068,785,700
15 Jun 2020470.00476.00454.00454.00454.0029,190,300
12 Jun 2020440.00470.00438.00470.00470.0074,368,200
11 Jun 2020478.00478.00460.00470.00470.0052,480,000
10 Jun 2020500.00500.00476.00480.00480.0066,944,300
09 Jun 2020525.00525.00494.00494.00494.00122,691,600
08 Jun 2020500.00540.00494.00515.00515.00259,068,600
05 Jun 2020472.00484.00462.00480.00480.0071,532,600
04 Jun 2020500.00505.00466.00468.00468.00129,397,100
03 Jun 2020458.00486.00456.00484.00484.00132,884,500
02 Jun 2020452.00462.00440.00450.00450.0096,609,300
29 May 2020454.00458.00440.00440.00440.0051,049,500
28 May 2020456.00458.00446.00448.00448.0057,012,600
27 May 2020466.00466.00450.00456.00456.0048,842,900
26 May 2020466.00472.00462.00466.00466.0048,201,900
20 May 2020484.00486.00460.00460.00460.0058,194,600
19 May 2020500.00505.00482.00482.00482.0065,283,300
18 May 2020480.00498.00480.00486.00486.0083,767,300
15 May 2020470.00480.00464.00470.00470.0065,853,700
14 May 2020474.00480.00456.00458.00458.0035,901,700
13 May 2020466.00488.00456.00476.00476.0064,646,700
12 May 2020486.00486.00464.00468.00468.0052,560,700
11 May 2020498.00500.00480.00480.00480.0042,140,400
08 May 2020496.00496.00486.00490.00490.0070,122,900
06 May 2020510.00520.00480.00486.00486.00109,108,100
05 May 2020464.00498.00462.00496.00496.00137,551,000
04 May 2020456.00472.00430.00452.00452.0078,261,500
30 Apr 2020410.00464.00410.00450.00450.00150,494,700
29 Apr 2020410.00418.00404.00406.00406.0024,819,400
28 Apr 2020408.00412.00400.00404.00404.0046,410,200
27 Apr 2020416.00420.00402.00412.00412.0041,110,700
24 Apr 2020424.00436.00410.00410.00410.0074,262,600
23 Apr 2020408.00424.00406.00412.00412.0055,532,200
22 Apr 2020390.00404.00386.00396.00396.0047,109,800
21 Apr 2020408.00424.00408.00408.00408.0031,227,000
20 Apr 2020448.00454.00434.00438.00438.0052,155,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...