PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia · Delayed Price · Currency is IDR 1,295.00
+10.00 (0.78%)
Nov 14, 2025, 4:14 PM WIB
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 0.78% | 25,979,500 |
| Nov 13, 2025 | 1,270.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.39% | 56,714,000 |
| Nov 12, 2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | 0.39% | 37,865,200 |
| Nov 11, 2025 | 1,305.00 | 1,305.00 | 1,260.00 | 1,275.00 | 1,275.00 | -3.04% | 67,075,200 |
| Nov 10, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,286.70 | -0.38% | 34,450,000 |
| Nov 7, 2025 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,291.59 | -0.75% | 25,878,200 |
| Nov 6, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,301.38 | -0.75% | 24,879,400 |
| Nov 5, 2025 | 1,365.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,311.16 | -2.90% | 34,003,500 |
| Nov 4, 2025 | 1,345.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,350.30 | 2.99% | 52,743,400 |
| Nov 3, 2025 | 1,340.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,311.16 | 0.75% | 35,495,000 |
| Oct 31, 2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,301.38 | -0.37% | 39,291,300 |
| Oct 30, 2025 | 1,320.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,306.27 | 1.91% | 35,514,700 |
| Oct 29, 2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,281.81 | - | 33,149,000 |
| Oct 28, 2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,281.81 | -1.50% | 29,685,500 |
| Oct 27, 2025 | 1,375.00 | 1,380.00 | 1,295.00 | 1,330.00 | 1,301.38 | -3.27% | 64,215,600 |
| Oct 24, 2025 | 1,445.00 | 1,445.00 | 1,360.00 | 1,375.00 | 1,345.41 | -3.85% | 67,833,200 |
| Oct 23, 2025 | 1,415.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,399.23 | 2.88% | 69,748,600 |
| Oct 22, 2025 | 1,400.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,360.09 | -0.71% | 30,815,800 |
| Oct 21, 2025 | 1,380.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,369.87 | 2.19% | 32,949,500 |
| Oct 20, 2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,370.00 | 1,340.52 | 1.86% | 36,795,000 |
| Oct 17, 2025 | 1,395.00 | 1,400.00 | 1,320.00 | 1,345.00 | 1,316.06 | -3.93% | 42,611,600 |
| Oct 16, 2025 | 1,410.00 | 1,415.00 | 1,365.00 | 1,400.00 | 1,369.87 | 0.36% | 40,444,500 |
| Oct 15, 2025 | 1,495.00 | 1,495.00 | 1,365.00 | 1,395.00 | 1,364.98 | -7.00% | 106,839,700 |
| Oct 14, 2025 | 1,550.00 | 1,560.00 | 1,450.00 | 1,500.00 | 1,467.72 | -2.28% | 63,304,400 |
| Oct 13, 2025 | 1,450.00 | 1,575.00 | 1,445.00 | 1,535.00 | 1,501.97 | 3.02% | 77,683,700 |
| Oct 10, 2025 | 1,525.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,457.94 | -2.30% | 77,375,800 |
| Oct 9, 2025 | 1,585.00 | 1,605.00 | 1,465.00 | 1,525.00 | 1,492.18 | -3.48% | 95,503,800 |
| Oct 8, 2025 | 1,620.00 | 1,630.00 | 1,565.00 | 1,580.00 | 1,546.00 | -1.25% | 125,503,500 |
| Oct 7, 2025 | 1,530.00 | 1,750.00 | 1,525.00 | 1,600.00 | 1,565.57 | 5.61% | 323,061,800 |
| Oct 6, 2025 | 1,530.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,482.40 | - | 121,098,200 |
| Oct 3, 2025 | 1,415.00 | 1,590.00 | 1,410.00 | 1,515.00 | 1,482.40 | 6.69% | 172,276,900 |
| Oct 2, 2025 | 1,400.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,389.44 | 1.79% | 32,257,500 |
| Oct 1, 2025 | 1,360.00 | 1,415.00 | 1,360.00 | 1,395.00 | 1,364.98 | 1.82% | 48,937,400 |
| Sep 30, 2025 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,340.52 | -1.08% | 39,330,700 |
| Sep 29, 2025 | 1,355.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,355.19 | 2.59% | 51,031,900 |
| Sep 26, 2025 | 1,345.00 | 1,355.00 | 1,290.00 | 1,350.00 | 1,320.95 | 1.12% | 41,449,400 |
| Sep 25, 2025 | 1,325.00 | 1,400.00 | 1,325.00 | 1,335.00 | 1,306.27 | 1.52% | 84,590,500 |
| Sep 24, 2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,286.70 | 0.38% | 27,410,500 |
| Sep 23, 2025 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,281.81 | -0.38% | 29,286,400 |
| Sep 22, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,315.00 | 1,286.70 | 1.54% | 29,286,400 |
| Sep 19, 2025 | 1,285.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,267.13 | 0.78% | 22,522,400 |
| Sep 18, 2025 | 1,320.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,257.35 | -2.65% | 34,612,300 |
| Sep 17, 2025 | 1,310.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,291.59 | 1.54% | 73,304,900 |
| Sep 16, 2025 | 1,255.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,272.02 | 4.42% | 69,436,100 |
| Sep 15, 2025 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,218.21 | 1.22% | 16,997,300 |
| Sep 12, 2025 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,203.53 | 0.82% | 15,991,800 |
| Sep 11, 2025 | 1,245.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,193.75 | -0.81% | 21,374,200 |
| Sep 10, 2025 | 1,240.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,203.53 | - | 19,793,200 |
| Sep 9, 2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,230.00 | 1,203.53 | 1.23% | 20,552,400 |
| Sep 8, 2025 | 1,250.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,188.85 | -2.80% | 20,583,500 |