PT Medco Energi Internasional Tbk (MEF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 18 Apr 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 17 Apr 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | - |
| 16 Apr 2024 | 0.0845 | 0.0865 | 0.0845 | 0.0865 | 0.0865 | - |
| 15 Apr 2024 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | - |
| 12 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 11 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 10 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 09 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 08 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 05 Apr 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | - |
| 04 Apr 2024 | 0.0815 | 0.0830 | 0.0815 | 0.0830 | 0.0830 | - |
| 03 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 02 Apr 2024 | 0.0765 | 0.0795 | 0.0765 | 0.0795 | 0.0795 | - |
| 28 Mar 2024 | 0.0735 | 0.0760 | 0.0735 | 0.0760 | 0.0760 | - |
| 27 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 26 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 25 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 22 Mar 2024 | 0.0740 | 0.0755 | 0.0740 | 0.0755 | 0.0755 | - |
| 21 Mar 2024 | 0.0745 | 0.0765 | 0.0745 | 0.0765 | 0.0765 | - |
| 20 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 19 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 18 Mar 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | - |
| 15 Mar 2024 | 0.0755 | 0.0765 | 0.0755 | 0.0765 | 0.0765 | - |
| 14 Mar 2024 | 0.0730 | 0.0930 | 0.0730 | 0.0930 | 0.0930 | - |
| 13 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 12 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 11 Mar 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 08 Mar 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 07 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 06 Mar 2024 | 0.0705 | 0.0730 | 0.0705 | 0.0730 | 0.0730 | - |
| 05 Mar 2024 | 0.0640 | 0.0730 | 0.0640 | 0.0730 | 0.0730 | - |
| 04 Mar 2024 | 0.0720 | 0.0745 | 0.0720 | 0.0745 | 0.0745 | - |
| 01 Mar 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
| 29 Feb 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 28 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 27 Feb 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 26 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 23 Feb 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 22 Feb 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 21 Feb 2024 | 0.0615 | 0.0640 | 0.0615 | 0.0640 | 0.0640 | - |
| 20 Feb 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | - |
| 19 Feb 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | - |
| 16 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 15 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 14 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 13 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 12 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 09 Feb 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 08 Feb 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 07 Feb 2024 | 0.0575 | 0.0625 | 0.0575 | 0.0625 | 0.0625 | - |
| 06 Feb 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | - |
| 05 Feb 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | - |
| 02 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 01 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 31 Jan 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 30 Jan 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 29 Jan 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 26 Jan 2024 | 0.0605 | 0.0640 | 0.0605 | 0.0640 | 0.0640 | - |
| 25 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 24 Jan 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 23 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 22 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 19 Jan 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 18 Jan 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 17 Jan 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 16 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 15 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 12 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 11 Jan 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 10 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 09 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 08 Jan 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 05 Jan 2024 | 0.0595 | 0.0640 | 0.0595 | 0.0640 | 0.0640 | - |
| 04 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 03 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 02 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 29 Dec 2023 | 0.0565 | 0.0580 | 0.0565 | 0.0580 | 0.0580 | - |
| 28 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 27 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 22 Dec 2023 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 21 Dec 2023 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 20 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 19 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 18 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 15 Dec 2023 | 0.0565 | 0.0605 | 0.0565 | 0.0605 | 0.0605 | - |
| 14 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 13 Dec 2023 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 12 Dec 2023 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 11 Dec 2023 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 08 Dec 2023 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 07 Dec 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 06 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 05 Dec 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 04 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 01 Dec 2023 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 30 Nov 2023 | 0.0595 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | - |
| 30 Nov 2023 | 15 Dividend | |||||
| 29 Nov 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | -14.9390 | - |
| 28 Nov 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | -14.0818 | - |
| *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.