PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia
· Delayed Price · Currency is IDR 1,320.00
+35.00 (2.72%)
At close: Dec 5, 2025
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,285.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,320.00 | 2.72% | 21,784,600 |
| Dec 4, 2025 | 1,305.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.91% | 34,006,600 |
| Dec 3, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 16,965,800 |
| Dec 2, 2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | - | 23,753,900 |
| Dec 1, 2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 24,350,400 |
| Nov 28, 2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,325.00 | - | 25,736,000 |
| Nov 27, 2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 37,498,500 |
| Nov 26, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 24,755,000 |
| Nov 25, 2025 | 1,335.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.38% | 41,736,900 |
| Nov 24, 2025 | 1,280.00 | 1,340.00 | 1,270.00 | 1,320.00 | 1,320.00 | 4.35% | 71,853,200 |
| Nov 21, 2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,265.00 | 1,265.00 | -1.56% | 33,200,600 |
| Nov 20, 2025 | 1,275.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,285.00 | 1.18% | 26,097,000 |
| Nov 19, 2025 | 1,260.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.79% | 25,725,700 |
| Nov 18, 2025 | 1,290.00 | 1,290.00 | 1,245.00 | 1,260.00 | 1,260.00 | -2.33% | 44,713,300 |
| Nov 17, 2025 | 1,305.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 21,213,200 |
| Nov 14, 2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 0.78% | 26,069,000 |
| 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 | 1,286.55 | -0.38% | 34,450,000 |
| Nov 7, 2025 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,291.45 | -0.75% | 25,869,100 |
| Nov 6, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,301.23 | -0.75% | 24,875,500 |
| Nov 5, 2025 | 1,365.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,311.01 | -2.90% | 34,003,500 |
| Nov 4, 2025 | 1,345.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,350.15 | 2.99% | 52,743,400 |
| Nov 3, 2025 | 1,340.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,311.01 | 0.75% | 35,495,000 |
| Oct 31, 2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,301.23 | -0.37% | 39,291,300 |
| Oct 30, 2025 | 1,320.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,306.12 | 1.91% | 35,514,700 |
| Oct 29, 2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,281.66 | - | 33,148,900 |
| Oct 28, 2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,281.66 | -1.50% | 29,685,500 |
| Oct 27, 2025 | 1,375.00 | 1,380.00 | 1,295.00 | 1,330.00 | 1,301.23 | -3.27% | 64,215,600 |
| Oct 24, 2025 | 1,445.00 | 1,445.00 | 1,360.00 | 1,375.00 | 1,345.26 | -3.85% | 67,833,200 |
| Oct 23, 2025 | 1,415.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,399.07 | 2.88% | 69,748,600 |
| Oct 22, 2025 | 1,400.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,359.93 | -0.71% | 30,815,800 |
| Oct 21, 2025 | 1,380.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,369.72 | 2.19% | 32,949,200 |
| Oct 20, 2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,370.00 | 1,340.36 | 1.86% | 36,794,700 |
| Oct 17, 2025 | 1,395.00 | 1,400.00 | 1,320.00 | 1,345.00 | 1,315.91 | -3.93% | 42,611,600 |
| Oct 16, 2025 | 1,410.00 | 1,415.00 | 1,365.00 | 1,400.00 | 1,369.72 | 0.36% | 40,440,900 |
| Oct 15, 2025 | 1,495.00 | 1,495.00 | 1,365.00 | 1,395.00 | 1,364.82 | -7.00% | 106,839,600 |
| Oct 14, 2025 | 1,550.00 | 1,560.00 | 1,450.00 | 1,500.00 | 1,467.55 | -2.28% | 63,304,400 |
| Oct 13, 2025 | 1,450.00 | 1,575.00 | 1,445.00 | 1,535.00 | 1,501.80 | 3.02% | 77,683,600 |
| Oct 10, 2025 | 1,525.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,457.77 | -2.30% | 77,375,800 |
| Oct 9, 2025 | 1,585.00 | 1,605.00 | 1,465.00 | 1,525.00 | 1,492.01 | -3.48% | 95,503,800 |
| Oct 8, 2025 | 1,620.00 | 1,630.00 | 1,565.00 | 1,580.00 | 1,545.82 | -1.25% | 125,498,000 |
| Oct 7, 2025 | 1,530.00 | 1,750.00 | 1,525.00 | 1,600.00 | 1,565.39 | 5.61% | 323,061,800 |
| Oct 6, 2025 | 1,530.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,482.23 | - | 121,098,200 |
| Oct 3, 2025 | 1,415.00 | 1,590.00 | 1,410.00 | 1,515.00 | 1,482.23 | 6.69% | 172,276,900 |
| Oct 2, 2025 | 1,400.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,389.28 | 1.79% | 32,257,500 |
| Oct 1, 2025 | 1,360.00 | 1,415.00 | 1,360.00 | 1,395.00 | 1,364.82 | 1.82% | 48,937,400 |
| Sep 30, 2025 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,340.36 | -1.08% | 39,330,700 |
| Sep 29, 2025 | 1,355.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,355.04 | 2.59% | 51,031,900 |