PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia
· Delayed Price · Currency is IDR 1,385.00
+35.00 (2.59%)
Sep 29, 2025, 4:12 PM WIB
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,345.00 | 1,355.00 | 1,290.00 | 1,350.00 | 1,350.00 | 1.12% | 41,449,400 |
| Sep 25, 2025 | 1,325.00 | 1,400.00 | 1,325.00 | 1,335.00 | 1,335.00 | 1.52% | 84,590,500 |
| Sep 24, 2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 27,410,500 |
| Sep 23, 2025 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.38% | 29,286,400 |
| Sep 22, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.54% | 29,286,400 |
| Sep 19, 2025 | 1,285.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 0.78% | 22,522,400 |
| Sep 18, 2025 | 1,320.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.65% | 34,612,300 |
| Sep 17, 2025 | 1,310.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 1.54% | 73,304,900 |
| Sep 16, 2025 | 1,255.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.42% | 69,436,100 |
| Sep 15, 2025 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1.22% | 16,997,300 |
| Sep 12, 2025 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.82% | 15,991,800 |
| Sep 11, 2025 | 1,245.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | 21,374,200 |
| Sep 10, 2025 | 1,240.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | - | 19,793,200 |
| Sep 9, 2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1.23% | 20,552,400 |
| Sep 8, 2025 | 1,250.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.80% | 20,583,500 |
| Sep 4, 2025 | 1,250.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,250.00 | - | 36,443,900 |
| Sep 3, 2025 | 1,235.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,250.00 | 2.04% | 34,187,200 |
| Sep 2, 2025 | 1,135.00 | 1,240.00 | 1,135.00 | 1,225.00 | 1,225.00 | 7.93% | 46,595,800 |
| Sep 1, 2025 | 1,135.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,135.00 | -2.58% | 22,935,300 |
| Aug 29, 2025 | 1,195.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,165.00 | -2.51% | 31,518,800 |
| Aug 28, 2025 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.24% | 20,376,200 |
| Aug 27, 2025 | 1,225.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.22% | 14,744,200 |
| Aug 26, 2025 | 1,250.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.21% | 25,123,300 |
| Aug 25, 2025 | 1,245.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,240.00 | - | 19,414,200 |
| Aug 22, 2025 | 1,205.00 | 1,245.00 | 1,205.00 | 1,240.00 | 1,240.00 | 3.33% | 28,233,700 |
| 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 |