PT Medco Energi Internasional Tbk(ID:MEDC)
Rp1,165.00+25.00 (+2.19%)
ID:MEDC
PT Medco Energi Internasional Tbk historical prices
Rp1,165.00
At close:+25.00 (+2.19%)
PT Medco Energi Internasional Tbk (MEDC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,140.00 | 1,175.00 | 1,130.00 | 1,165.00 | 1,165.00 | +2.19% | 36,023,898 | 0.67 |
| Nov 10, 2026 | 1,175.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,140.00 | -5.00% | 76,405,695 | 1.44 |
| Nov 09, 2026 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 34,499,301 | 0.65 |
| Nov 06, 2026 | 1,205.00 | 1,210.00 | 1,155.00 | 1,200.00 | 1,200.00 | -0.83% | 59,613,500 | 1.11 |
| Nov 05, 2026 | 1,215.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | -2.42% | 71,184,305 | 1.35 |
| Nov 04, 2026 | 1,255.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,240.00 | -3.13% | 62,039,602 | 1.19 |
| Nov 03, 2026 | 1,350.00 | 1,355.00 | 1,275.00 | 1,280.00 | 1,280.00 | -6.57% | 78,229,000 | 1.52 |
| Nov 02, 2026 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.44% | 34,994,000 | 0.67 |
| Oct 30, 2026 | 1,335.00 | 1,425.00 | 1,305.00 | 1,390.00 | 1,390.00 | +3.73% | 46,839,200 | 0.89 |
| Oct 29, 2026 | 1,420.00 | 1,425.00 | 1,325.00 | 1,340.00 | 1,340.00 | -4.63% | 40,419,200 | 0.76 |
| Oct 28, 2026 | 1,415.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,405.00 | -0.35% | 35,734,400 | 0.67 |
| Oct 27, 2026 | 1,450.00 | 1,475.00 | 1,385.00 | 1,410.00 | 1,410.00 | -2.76% | 70,422,400 | 1.32 |
| Oct 26, 2026 | 1,500.00 | 1,510.00 | 1,435.00 | 1,450.00 | 1,450.00 | -2.03% | 41,382,800 | 0.78 |
| Oct 23, 2026 | 1,465.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,480.00 | +2.07% | 41,216,200 | 0.77 |
| Oct 22, 2026 | 1,365.00 | 1,460.00 | 1,345.00 | 1,450.00 | 1,450.00 | +2.84% | 78,984,800 | 1.49 |
| Oct 21, 2026 | 1,415.00 | 1,430.00 | 1,330.00 | 1,410.00 | 1,410.00 | +0.71% | 41,892,900 | 0.77 |
| Oct 20, 2026 | 1,270.00 | 1,400.00 | 1,265.00 | 1,400.00 | 1,400.00 | +11.11% | 69,694,500 | 1.28 |
| Oct 19, 2026 | 1,200.00 | 1,290.00 | 1,200.00 | 1,260.00 | 1,260.00 | -2.33% | 103,618,700 | 1.91 |
| Oct 16, 2026 | 1,290.00 | 1,385.00 | 1,290.00 | 1,290.00 | 1,290.00 | -14.85% | 102,810,300 | 1.94 |
| Oct 15, 2026 | 1,540.00 | 1,540.00 | 1,470.00 | 1,515.00 | 1,515.00 | -1.94% | 48,795,700 | 0.92 |
| Oct 14, 2026 | 1,465.00 | 1,550.00 | 1,465.00 | 1,545.00 | 1,545.00 | +6.55% | 74,552,200 | 1.42 |
| Oct 13, 2026 | 1,455.00 | 1,465.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.34% | 26,942,500 | 0.51 |
| Oct 12, 2026 | 1,435.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,455.00 | +1.75% | 38,886,200 | 0.73 |
| Oct 09, 2026 | 1,440.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.04% | 20,878,500 | 0.38 |
| Oct 08, 2026 | 1,450.00 | 1,480.00 | 1,415.00 | 1,445.00 | 1,445.00 | -1.03% | 47,067,400 | 0.87 |
| Oct 07, 2026 | 1,470.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | +1.39% | 27,624,300 | 0.51 |
| Oct 06, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | +2.49% | 26,035,200 | 0.47 |
| Oct 05, 2026 | 1,380.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | +2.18% | 17,635,500 | 0.31 |
| Oct 02, 2026 | 1,390.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.36% | 21,505,200 | 0.38 |
| Oct 01, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.72% | 31,774,700 | 0.57 |
| Sep 30, 2026 | 1,450.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.79% | 60,480,600 | 1.09 |
| Sep 29, 2026 | 1,495.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.34% | 33,861,900 | 0.61 |
| Sep 28, 2026 | 1,445.00 | 1,500.00 | 1,415.00 | 1,495.00 | 1,495.00 | +3.10% | 45,248,100 | 0.82 |
| Sep 25, 2026 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | -2.68% | 47,392,700 | 0.86 |
| Sep 24, 2026 | 1,465.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | +1.71% | 70,734,700 | 1.30 |
| Sep 23, 2026 | 1,470.00 | 1,485.00 | 1,445.00 | 1,465.00 | 1,465.00 | 0.00% | 54,648,400 | 1.01 |
| Sep 22, 2026 | 1,515.00 | 1,580.00 | 1,455.00 | 1,465.00 | 1,465.00 | -0.68% | 138,437,100 | 2.64 |
| Sep 21, 2026 | 1,465.00 | 1,535.00 | 1,440.00 | 1,475.00 | 1,475.00 | +1.03% | 61,968,800 | 1.19 |
| Sep 18, 2026 | 1,520.00 | 1,560.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.26% | 102,670,800 | 2.00 |
| Sep 17, 2026 | 1,565.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | -2.56% | 41,780,400 | 0.82 |
| Sep 16, 2026 | 1,575.00 | 1,615.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.00% | 49,941,700 | 0.96 |
| Sep 15, 2026 | 1,585.00 | 1,600.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.63% | 28,192,700 | 0.54 |
| Sep 14, 2026 | 1,595.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,575.00 | +1.29% | 125,089,700 | 2.43 |
| Sep 11, 2026 | 1,630.00 | 1,645.00 | 1,535.00 | 1,555.00 | 1,555.00 | -0.96% | 55,005,700 | 1.09 |
| Sep 10, 2026 | 1,600.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.32% | 60,947,800 | 1.17 |
| Sep 09, 2026 | 1,565.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | +2.61% | 51,640,600 | 0.98 |
| Sep 08, 2026 | 1,500.00 | 1,565.00 | 1,490.00 | 1,535.00 | 1,535.00 | +3.37% | 87,341,000 | 1.64 |
| Sep 07, 2026 | 1,500.00 | 1,555.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.67% | 62,795,200 | 1.17 |
| Sep 04, 2026 | 1,485.00 | 1,515.00 | 1,485.00 | 1,495.00 | 1,495.00 | +0.67% | 41,593,800 | 0.77 |
| Sep 03, 2026 | 1,455.00 | 1,515.00 | 1,455.00 | 1,485.00 | 1,485.00 | +2.77% | 67,579,100 | 1.26 |
