PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia
· Delayed Price · Currency is IDR 1,775.00
+50.00 (2.90%)
Apr 29, 2026, 11:20 AM WIB
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,720.00 | 1,805.00 | 1,715.00 | 1,790.00 | - | 3.77% | 45,105,700 |
| Apr 28, 2026 | 1,735.00 | 1,755.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.86% | 48,217,700 |
| Apr 27, 2026 | 1,725.00 | 1,755.00 | 1,675.00 | 1,740.00 | 1,740.00 | 0.87% | 62,727,400 |
| Apr 24, 2026 | 1,805.00 | 1,810.00 | 1,700.00 | 1,725.00 | 1,725.00 | -4.17% | 119,248,300 |
| Apr 23, 2026 | 1,710.00 | 1,800.00 | 1,710.00 | 1,800.00 | 1,800.00 | 5.88% | 184,050,400 |
| Apr 22, 2026 | 1,730.00 | 1,750.00 | 1,675.00 | 1,700.00 | 1,700.00 | -1.45% | 94,576,100 |
| Apr 21, 2026 | 1,710.00 | 1,725.00 | 1,670.00 | 1,725.00 | 1,725.00 | 1.47% | 59,721,600 |
| Apr 20, 2026 | 1,705.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | - | 60,718,900 |
| Apr 17, 2026 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 26,922,100 |
| Apr 16, 2026 | 1,685.00 | 1,715.00 | 1,670.00 | 1,710.00 | 1,710.00 | 1.48% | 77,452,200 |
| Apr 15, 2026 | 1,680.00 | 1,730.00 | 1,675.00 | 1,685.00 | 1,685.00 | - | 114,179,900 |
| Apr 14, 2026 | 1,645.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,685.00 | 2.12% | 104,603,400 |
| Apr 13, 2026 | 1,600.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,650.00 | 6.11% | 185,611,700 |
| Apr 10, 2026 | 1,555.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | 0.32% | 77,335,300 |
| Apr 9, 2026 | 1,580.00 | 1,615.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.32% | 129,946,100 |
| Apr 8, 2026 | 1,570.00 | 1,570.00 | 1,475.00 | 1,555.00 | 1,555.00 | -4.60% | 259,045,700 |
| Apr 7, 2026 | 1,600.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 84,690,100 |
| Apr 6, 2026 | 1,625.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.31% | 104,755,400 |
| Apr 2, 2026 | 1,710.00 | 1,735.00 | 1,605.00 | 1,605.00 | 1,605.00 | -4.75% | 174,610,000 |
| Apr 1, 2026 | 1,805.00 | 1,820.00 | 1,670.00 | 1,685.00 | 1,685.00 | -7.67% | 217,662,300 |
| Mar 31, 2026 | 1,925.00 | 1,925.00 | 1,825.00 | 1,825.00 | 1,825.00 | -5.44% | 119,184,700 |
| Mar 30, 2026 | 1,865.00 | 1,935.00 | 1,840.00 | 1,930.00 | 1,930.00 | 4.89% | 150,759,900 |
| Mar 27, 2026 | 1,830.00 | 1,875.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0.55% | 85,868,100 |
| Mar 26, 2026 | 1,770.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,830.00 | 4.57% | 94,044,900 |
| Mar 25, 2026 | 1,750.00 | 1,825.00 | 1,730.00 | 1,750.00 | 1,750.00 | -2.78% | 94,174,300 |
| Mar 17, 2026 | 1,755.00 | 1,820.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.86% | 138,578,400 |
| Mar 16, 2026 | 1,700.00 | 1,750.00 | 1,635.00 | 1,750.00 | 1,750.00 | 2.94% | 109,700,800 |
| Mar 13, 2026 | 1,740.00 | 1,745.00 | 1,675.00 | 1,700.00 | 1,700.00 | -1.73% | 127,437,700 |
| Mar 12, 2026 | 1,705.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 3.90% | 154,755,000 |
| Mar 11, 2026 | 1,715.00 | 1,745.00 | 1,630.00 | 1,665.00 | 1,665.00 | -3.48% | 149,980,300 |
| Mar 10, 2026 | 1,630.00 | 1,745.00 | 1,590.00 | 1,725.00 | 1,725.00 | 2.07% | 259,946,200 |
| Mar 9, 2026 | 1,860.00 | 1,895.00 | 1,680.00 | 1,690.00 | 1,690.00 | -4.25% | 428,307,900 |
| 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 |