PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia · Delayed Price · Currency is IDR 1,240.00
+40.00 (3.33%)
Aug 22, 2025, 4:14 PM WIB
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,205.00 | 1,245.00 | 1,205.00 | 1,240.00 | 1,240.00 | 3.33% | 23,164,500 |
| Aug 21, 2025 | 1,190.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.27% | 29,391,600 |
| Aug 20, 2025 | 1,205.00 | 1,220.00 | 1,185.00 | 1,185.00 | 1,185.00 | -3.27% | 35,246,500 |
| Aug 19, 2025 | 1,225.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | - | 17,374,400 |
| Aug 15, 2025 | 1,225.00 | 1,245.00 | 1,210.00 | 1,225.00 | 1,225.00 | - | 15,747,500 |
| Aug 14, 2025 | 1,270.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.78% | 18,318,000 |
| Aug 13, 2025 | 1,220.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,260.00 | 3.28% | 43,752,300 |
| Aug 12, 2025 | 1,240.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.61% | 21,707,700 |
| Aug 11, 2025 | 1,205.00 | 1,250.00 | 1,190.00 | 1,240.00 | 1,240.00 | 2.90% | 33,254,500 |
| Aug 8, 2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.82% | 21,861,400 |
| Aug 7, 2025 | 1,170.00 | 1,255.00 | 1,170.00 | 1,240.00 | 1,240.00 | 5.53% | 66,676,200 |
| Aug 6, 2025 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 26,522,500 |
| Aug 5, 2025 | 1,205.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | -2.49% | 33,712,200 |
| Aug 4, 2025 | 1,225.00 | 1,225.00 | 1,170.00 | 1,205.00 | 1,205.00 | -1.63% | 41,002,200 |
| Aug 1, 2025 | 1,260.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,225.00 | -4.67% | 54,321,600 |
| Jul 31, 2025 | 1,340.00 | 1,345.00 | 1,280.00 | 1,285.00 | 1,285.00 | -3.02% | 41,569,200 |
| Jul 30, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 55,684,900 |
| Jul 29, 2025 | 1,290.00 | 1,330.00 | 1,270.00 | 1,320.00 | 1,320.00 | 3.94% | 55,396,000 |
| Jul 28, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1.60% | 17,238,300 |
| Jul 25, 2025 | 1,290.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.72% | 29,396,400 |
| Jul 24, 2025 | 1,270.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.18% | 42,392,400 |
| Jul 23, 2025 | 1,255.00 | 1,270.00 | 1,225.00 | 1,270.00 | 1,270.00 | 0.79% | 55,683,300 |
| Jul 22, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.95% | 38,036,400 |
| Jul 21, 2025 | 1,305.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,285.00 | -1.15% | 41,065,900 |
| Jul 18, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 53,833,300 |
| Jul 17, 2025 | 1,300.00 | 1,335.00 | 1,280.00 | 1,325.00 | 1,325.00 | 2.32% | 62,658,300 |
| Jul 16, 2025 | 1,265.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | 3.19% | 77,888,800 |
| Jul 15, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,255.00 | 0.40% | 28,628,200 |
| Jul 14, 2025 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.79% | 38,729,200 |
| Jul 11, 2025 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.40% | 20,415,200 |
| Jul 10, 2025 | 1,260.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.40% | 26,728,600 |
| Jul 9, 2025 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1.61% | 36,496,000 |
| Jul 8, 2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | 0.81% | 27,526,900 |
| Jul 7, 2025 | 1,245.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.20% | 23,110,400 |
| Jul 4, 2025 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -1.19% | 19,134,600 |
| Jul 3, 2025 | 1,250.00 | 1,285.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.20% | 42,393,500 |
| Jul 2, 2025 | 1,260.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,245.00 | -1.19% | 68,317,400 |
| Jul 1, 2025 | 1,245.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,260.00 | 1.20% | 74,426,400 |
| Jun 30, 2025 | 1,270.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.97% | 41,445,500 |
| Jun 26, 2025 | 1,260.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 0.79% | 57,191,600 |
| Jun 25, 2025 | 1,320.00 | 1,330.00 | 1,235.00 | 1,260.00 | 1,260.00 | -4.55% | 132,673,800 |
| Jun 24, 2025 | 1,315.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,320.00 | -8.97% | 147,299,900 |
| Jun 23, 2025 | 1,500.00 | 1,525.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.40% | 226,176,400 |
| Jun 20, 2025 | 1,430.00 | 1,450.00 | 1,395.00 | 1,430.00 | 1,430.00 | -1.38% | 105,546,600 |
| Jun 19, 2025 | 1,420.00 | 1,450.00 | 1,355.00 | 1,450.00 | 1,450.00 | 2.47% | 131,095,300 |
| Jun 18, 2025 | 1,440.00 | 1,465.00 | 1,405.00 | 1,415.00 | 1,415.00 | 1.80% | 143,739,500 |
| Jun 17, 2025 | 1,395.00 | 1,410.00 | 1,340.00 | 1,390.00 | 1,390.00 | -2.46% | 134,402,100 |
| Jun 16, 2025 | 1,455.00 | 1,540.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.79% | 238,958,200 |
| Jun 13, 2025 | 1,345.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,375.00 | 9.38% | 184,387,100 |
| Jun 12, 2025 | 1,315.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,257.14 | - | 47,157,200 |