PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia
· Delayed Price · Currency is IDR 1,765.00
-55.00 (-3.02%)
At close: Mar 6, 2026
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,830.00 | 1,910.00 | 1,745.00 | 1,765.00 | 1,765.00 | -3.02% | 345,228,400 |
| Mar 5, 2026 | 1,855.00 | 1,885.00 | 1,805.00 | 1,820.00 | 1,820.00 | - | 231,303,600 |
| Mar 4, 2026 | 1,880.00 | 1,985.00 | 1,770.00 | 1,820.00 | 1,820.00 | -4.21% | 723,313,800 |
| Mar 3, 2026 | 1,990.00 | 2,000.00 | 1,870.00 | 1,900.00 | 1,900.00 | -4.76% | 532,197,800 |
| Mar 2, 2026 | 1,825.00 | 1,995.00 | 1,765.00 | 1,995.00 | 1,995.00 | 15.65% | 963,259,200 |
| Feb 27, 2026 | 1,650.00 | 1,740.00 | 1,615.00 | 1,725.00 | 1,725.00 | 2.68% | 141,623,700 |
| Feb 26, 2026 | 1,730.00 | 1,730.00 | 1,630.00 | 1,680.00 | 1,680.00 | -2.89% | 95,037,500 |
| Feb 25, 2026 | 1,690.00 | 1,745.00 | 1,645.00 | 1,730.00 | 1,730.00 | 2.67% | 100,759,500 |
| Feb 24, 2026 | 1,725.00 | 1,775.00 | 1,675.00 | 1,685.00 | 1,685.00 | -2.60% | 140,191,200 |
| Feb 23, 2026 | 1,750.00 | 1,760.00 | 1,695.00 | 1,730.00 | 1,730.00 | - | 109,623,900 |
| Feb 20, 2026 | 1,730.00 | 1,820.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.17% | 298,062,200 |
| Feb 19, 2026 | 1,700.00 | 1,835.00 | 1,655.00 | 1,710.00 | 1,710.00 | 1.48% | 314,225,500 |
| Feb 18, 2026 | 1,585.00 | 1,685.00 | 1,550.00 | 1,685.00 | 1,685.00 | 6.65% | 164,531,700 |
| Feb 13, 2026 | 1,560.00 | 1,595.00 | 1,530.00 | 1,580.00 | 1,580.00 | - | 69,844,500 |
| Feb 12, 2026 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 89,851,500 |
| Feb 11, 2026 | 1,550.00 | 1,585.00 | 1,515.00 | 1,580.00 | 1,580.00 | 1.94% | 121,328,900 |
| Feb 10, 2026 | 1,470.00 | 1,570.00 | 1,470.00 | 1,550.00 | 1,550.00 | 5.08% | 191,218,900 |
| Feb 9, 2026 | 1,495.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 87,022,100 |
| Feb 6, 2026 | 1,395.00 | 1,500.00 | 1,385.00 | 1,480.00 | 1,480.00 | 3.50% | 73,134,200 |
| Feb 5, 2026 | 1,485.00 | 1,520.00 | 1,425.00 | 1,430.00 | 1,430.00 | -4.03% | 138,495,200 |
| Feb 4, 2026 | 1,450.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 2.41% | 78,627,600 |
| Feb 3, 2026 | 1,430.00 | 1,465.00 | 1,395.00 | 1,455.00 | 1,455.00 | 2.11% | 67,969,700 |
| Feb 2, 2026 | 1,475.00 | 1,500.00 | 1,350.00 | 1,425.00 | 1,425.00 | -6.25% | 205,881,700 |
| Jan 30, 2026 | 1,530.00 | 1,615.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 280,558,200 |
| Jan 29, 2026 | 1,530.00 | 1,535.00 | 1,290.00 | 1,505.00 | 1,505.00 | -0.66% | 154,852,300 |
| Jan 28, 2026 | 1,470.00 | 1,525.00 | 1,425.00 | 1,515.00 | 1,515.00 | -0.98% | 134,939,700 |
| Jan 27, 2026 | 1,580.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,530.00 | -2.86% | 78,965,800 |
| Jan 26, 2026 | 1,515.00 | 1,610.00 | 1,515.00 | 1,575.00 | 1,575.00 | 3.96% | 285,142,100 |
| Jan 23, 2026 | 1,520.00 | 1,530.00 | 1,465.00 | 1,515.00 | 1,515.00 | -0.33% | 50,313,700 |
| Jan 22, 2026 | 1,490.00 | 1,585.00 | 1,475.00 | 1,520.00 | 1,520.00 | 2.70% | 140,062,600 |
| Jan 21, 2026 | 1,470.00 | 1,485.00 | 1,430.00 | 1,480.00 | 1,480.00 | 0.68% | 59,779,500 |
| Jan 20, 2026 | 1,495.00 | 1,510.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.68% | 44,999,200 |
| Jan 19, 2026 | 1,460.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 1.37% | 51,312,700 |
| Jan 15, 2026 | 1,480.00 | 1,495.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.35% | 51,915,300 |
| Jan 14, 2026 | 1,540.00 | 1,575.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.33% | 200,124,600 |
| Jan 13, 2026 | 1,545.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.96% | 90,053,500 |
| Jan 12, 2026 | 1,495.00 | 1,550.00 | 1,455.00 | 1,530.00 | 1,530.00 | 3.03% | 167,025,500 |
| Jan 9, 2026 | 1,450.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,485.00 | 5.69% | 63,026,700 |
| Jan 8, 2026 | 1,465.00 | 1,465.00 | 1,395.00 | 1,405.00 | 1,405.00 | -4.42% | 65,084,900 |
| Jan 7, 2026 | 1,510.00 | 1,515.00 | 1,455.00 | 1,470.00 | 1,470.00 | -2.00% | 60,429,000 |
| Jan 6, 2026 | 1,490.00 | 1,515.00 | 1,455.00 | 1,500.00 | 1,500.00 | 1.01% | 93,342,100 |
| Jan 5, 2026 | 1,545.00 | 1,630.00 | 1,475.00 | 1,485.00 | 1,485.00 | 2.41% | 238,493,400 |
| Jan 2, 2026 | 1,350.00 | 1,460.00 | 1,335.00 | 1,450.00 | 1,450.00 | 7.81% | 98,009,000 |
| Dec 30, 2025 | 1,355.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.74% | 33,461,900 |
| Dec 29, 2025 | 1,305.00 | 1,365.00 | 1,285.00 | 1,355.00 | 1,355.00 | 3.44% | 52,932,700 |
| Dec 24, 2025 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.38% | 16,646,200 |
| Dec 23, 2025 | 1,295.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 38,810,700 |
| Dec 22, 2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.17% | 23,830,800 |
| Dec 19, 2025 | 1,265.00 | 1,285.00 | 1,240.00 | 1,280.00 | 1,280.00 | 1.19% | 31,367,100 |
| Dec 18, 2025 | 1,290.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.17% | 35,386,300 |
| Dec 17, 2025 | 1,265.00 | 1,315.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 49,490,400 |
| Dec 16, 2025 | 1,275.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,250.00 | -2.72% | 31,271,400 |
| Dec 15, 2025 | 1,315.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 26,526,200 |
| Dec 12, 2025 | 1,230.00 | 1,315.00 | 1,215.00 | 1,315.00 | 1,315.00 | 6.91% | 57,188,500 |
| Dec 11, 2025 | 1,275.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | -3.53% | 44,717,300 |
| Dec 10, 2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.78% | 19,111,400 |
| Dec 9, 2025 | 1,315.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.65% | 28,224,600 |
| Dec 8, 2025 | 1,325.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | - | 21,921,800 |
| 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 |