Medco Energi Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,465.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,480.00 | 41,216,200 |
| 2026-10-22 | 1,365.00 | 1,460.00 | 1,345.00 | 1,450.00 | 1,450.00 | 78,984,800 |
| 2026-10-21 | 1,415.00 | 1,430.00 | 1,330.00 | 1,410.00 | 1,410.00 | 41,892,900 |
| 2026-10-20 | 1,270.00 | 1,400.00 | 1,265.00 | 1,400.00 | 1,400.00 | 69,694,500 |
| 2026-10-19 | 1,200.00 | 1,290.00 | 1,200.00 | 1,260.00 | 1,260.00 | 103,618,700 |
| 2026-10-16 | 1,290.00 | 1,385.00 | 1,290.00 | 1,290.00 | 1,290.00 | 102,810,300 |
| 2026-10-15 | 1,540.00 | 1,540.00 | 1,470.00 | 1,515.00 | 1,515.00 | 48,795,700 |
| 2026-10-14 | 1,465.00 | 1,550.00 | 1,465.00 | 1,545.00 | 1,545.00 | 74,552,200 |
| 2026-10-13 | 1,455.00 | 1,465.00 | 1,430.00 | 1,450.00 | 1,450.00 | 26,942,500 |
| 2026-10-12 | 1,435.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,455.00 | 38,886,200 |
| 2026-10-09 | 1,440.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,430.00 | 20,878,500 |
| 2026-10-08 | 1,450.00 | 1,480.00 | 1,415.00 | 1,445.00 | 1,445.00 | 47,067,400 |
| 2026-10-07 | 1,470.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | 27,624,300 |
| 2026-10-06 | 1,410.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 26,035,200 |
| 2026-10-05 | 1,380.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 17,635,500 |
| 2026-10-02 | 1,390.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 21,505,200 |
| 2026-10-01 | 1,405.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | 31,774,700 |
| 2026-09-30 | 1,450.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,390.00 | 60,480,600 |
| 2026-09-29 | 1,495.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,460.00 | 33,861,900 |
| 2026-09-28 | 1,445.00 | 1,500.00 | 1,415.00 | 1,495.00 | 1,495.00 | 45,248,100 |
| 2026-09-25 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | 47,392,700 |
| 2026-09-24 | 1,465.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 70,734,700 |
| 2026-09-23 | 1,470.00 | 1,485.00 | 1,445.00 | 1,465.00 | 1,465.00 | 54,648,400 |
Page 1 of 1 · 23 trading days
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.