PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,225.00
-60.00 (-4.67%)
Aug 1, 2025, 4:13 PM WIB

IDX:MEDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,260.001,275.001,220.001,225.001,225.00-4.67%54,321,600
Jul 31, 20251,340.001,345.001,280.001,285.001,285.00-3.02%41,569,200
Jul 30, 20251,340.001,350.001,320.001,325.001,325.000.38%55,684,900
Jul 29, 20251,290.001,330.001,270.001,320.001,320.003.94%55,396,000
Jul 28, 20251,270.001,270.001,250.001,270.001,270.001.60%17,238,300
Jul 25, 20251,290.001,295.001,250.001,250.001,250.00-2.72%29,396,400
Jul 24, 20251,270.001,305.001,260.001,285.001,285.001.18%42,392,400
Jul 23, 20251,255.001,270.001,225.001,270.001,270.000.79%55,683,300
Jul 22, 20251,285.001,290.001,250.001,260.001,260.00-1.95%38,036,400
Jul 21, 20251,305.001,310.001,275.001,285.001,285.00-1.15%41,065,900
Jul 18, 20251,300.001,330.001,300.001,300.001,300.00-1.89%53,833,300
Jul 17, 20251,300.001,335.001,280.001,325.001,325.002.32%62,658,300
Jul 16, 20251,265.001,315.001,260.001,295.001,295.003.19%77,888,800
Jul 15, 20251,250.001,260.001,235.001,255.001,255.000.40%28,628,200
Jul 14, 20251,270.001,270.001,235.001,250.001,250.00-0.79%38,729,200
Jul 11, 20251,260.001,265.001,250.001,260.001,260.000.40%20,415,200
Jul 10, 20251,260.001,275.001,250.001,255.001,255.00-0.40%26,728,600
Jul 9, 20251,260.001,265.001,250.001,260.001,260.001.61%36,496,000
Jul 8, 20251,235.001,260.001,235.001,240.001,240.000.81%27,526,900
Jul 7, 20251,245.001,255.001,220.001,230.001,230.00-1.20%23,110,400
Jul 4, 20251,260.001,260.001,230.001,245.001,245.00-1.19%19,134,600
Jul 3, 20251,250.001,285.001,245.001,260.001,260.001.20%42,393,500
Jul 2, 20251,260.001,260.001,215.001,245.001,245.00-1.19%68,317,400
Jul 1, 20251,245.001,270.001,220.001,260.001,260.001.20%74,426,400
Jun 30, 20251,270.001,275.001,240.001,245.001,245.00-1.97%41,445,500
Jun 26, 20251,260.001,280.001,245.001,270.001,270.000.79%57,191,600
Jun 25, 20251,320.001,330.001,235.001,260.001,260.00-4.55%132,673,800
Jun 24, 20251,315.001,355.001,310.001,320.001,320.00-8.97%147,299,900
Jun 23, 20251,500.001,525.001,435.001,450.001,450.001.40%226,176,400
Jun 20, 20251,430.001,450.001,395.001,430.001,430.00-1.38%105,546,600
Jun 19, 20251,420.001,450.001,355.001,450.001,450.002.47%131,095,300
Jun 18, 20251,440.001,465.001,405.001,415.001,415.001.80%143,739,500
Jun 17, 20251,395.001,410.001,340.001,390.001,390.00-2.46%134,402,100
Jun 16, 20251,455.001,540.001,410.001,425.001,425.001.79%238,958,200
Jun 13, 20251,345.001,400.001,320.001,400.001,375.009.38%184,387,100
Jun 12, 20251,315.001,340.001,280.001,280.001,257.14-47,157,200
Jun 11, 20251,290.001,295.001,270.001,280.001,257.14-20,296,500
Jun 10, 20251,255.001,315.001,250.001,280.001,257.142.40%73,665,900
Jun 5, 20251,245.001,260.001,225.001,250.001,227.680.40%24,429,800
Jun 4, 20251,270.001,270.001,240.001,245.001,222.76-0.80%29,159,200
Jun 3, 20251,255.001,285.001,225.001,255.001,232.591.21%63,368,100
Jun 2, 20251,210.001,245.001,165.001,240.001,217.850.81%52,548,000
May 28, 20251,260.001,280.001,225.001,230.001,208.03-1.99%33,700,500
May 27, 20251,270.001,270.001,230.001,255.001,232.59-0.40%37,647,700
May 26, 20251,210.001,275.001,205.001,260.001,237.504.56%73,542,200
May 23, 20251,235.001,245.001,200.001,205.001,183.48-1.63%45,580,100
May 22, 20251,155.001,245.001,140.001,225.001,203.126.52%130,448,100
May 21, 20251,120.001,155.001,110.001,150.001,129.463.14%33,292,300
May 20, 20251,165.001,170.001,115.001,115.001,095.09-3.04%33,989,800
May 19, 20251,145.001,175.001,145.001,150.001,129.461.77%27,247,500