Medco Energi Internasional Tbk. - Price History
Monthly price history for MEDC.JK (Medco Energi Internasional Tbk.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | IDR1,480 | IDR1,480 |
April 2024 | IDR1,350 | IDR1,350 |
March 2024 | IDR1,430 | IDR1,430 |
February 2024 | IDR1,310 | IDR1,310 |
January 2024 | IDR1,220 | IDR1,220 |
December 2023 | IDR1,155 | IDR1,155 |
November 2023 | IDR1,155 | IDR1,155 |
October 2023 | IDR1,259.13 | IDR1,275 |
September 2023 | IDR1,589.96 | IDR1,610 |
August 2023 | IDR1,056.68 | IDR1,070 |
July 2023 | IDR1,115.93 | IDR1,130 |
June 2023 | IDR878.92 | IDR890 |
May 2023 | IDR870.11 | IDR905 |
April 2023 | IDR971.06 | IDR1,010 |
March 2023 | IDR971.06 | IDR1,010 |
February 2023 | IDR1,105.67 | IDR1,150 |
January 2023 | IDR1,341.22 | IDR1,395 |
December 2022 | IDR975.87 | IDR1,015 |
November 2022 | IDR1,023.94 | IDR1,065 |
October 2022 | IDR1,110.47 | IDR1,155 |
September 2022 | IDR879.73 | IDR915 |
August 2022 | IDR826.85 | IDR860 |
July 2022 | IDR552.52 | IDR610 |
June 2022 | IDR575.17 | IDR635 |
May 2022 | IDR529.88 | IDR585 |
April 2022 | IDR498.18 | IDR550 |
March 2022 | IDR502.70 | IDR555 |
February 2022 | IDR543.46 | IDR600 |
January 2022 | IDR502.70 | IDR555 |
December 2021 | IDR422.09 | IDR466 |
November 2021 | IDR432.96 | IDR478 |
October 2021 | IDR516.29 | IDR570 |
September 2021 | IDR498.18 | IDR550 |
August 2021 | IDR431.15 | IDR476 |
July 2021 | IDR442.02 | IDR488 |
June 2021 | IDR579.70 | IDR640 |
May 2021 | IDR624.98 | IDR690 |
April 2021 | IDR606.87 | IDR670 |
March 2021 | IDR516.29 | IDR570 |
February 2021 | IDR629.51 | IDR695 |
January 2021 | IDR588.75 | IDR650 |
December 2020 | IDR534.41 | IDR590 |
November 2020 | IDR451.08 | IDR498 |
October 2020 | IDR346.01 | IDR382 |
September 2020 | IDR306.15 | IDR338 |
August 2020 | IDR421.74 | IDR465.61 |
July 2020 | IDR355.79 | IDR392.80 |
June 2020 | IDR346.59 | IDR382.65 |
May 2020 | IDR337.39 | IDR372.49 |
April 2020 | IDR345.06 | IDR380.95 |
March 2020 | IDR295.98 | IDR326.77 |
February 2020 | IDR483.08 | IDR533.33 |
January 2020 | IDR540.59 | IDR596.82 |
December 2019 | IDR663.28 | IDR732.28 |
November 2019 | IDR544.42 | IDR601.06 |
October 2019 | IDR506.08 | IDR558.73 |
September 2019 | IDR529.09 | IDR584.13 |
August 2019 | IDR567.43 | IDR626.46 |
July 2019 | IDR651.77 | IDR719.58 |
June 2019 | IDR621.10 | IDR685.71 |
May 2019 | IDR594.26 | IDR656.08 |
April 2019 | IDR674.78 | IDR744.97 |
March 2019 | IDR678.61 | IDR749.21 |
February 2019 | IDR709.28 | IDR783.07 |
January 2019 | IDR774.46 | IDR855.03 |
December 2018 | IDR525.25 | IDR579.89 |
November 2018 | IDR536.76 | IDR592.59 |
October 2018 | IDR628.77 | IDR694.18 |
September 2018 | IDR766.79 | IDR846.56 |
August 2018 | IDR667.11 | IDR736.51 |
July 2018 | IDR759.12 | IDR838.10 |
June 2018 | IDR739.96 | IDR816.93 |
May 2018 | IDR858.81 | IDR948.15 |
April 2018 | IDR920.15 | IDR1,015.87 |
March 2018 | IDR927.82 | IDR1,024.34 |
February 2018 | IDR1,207.70 | IDR1,333.33 |
January 2018 | IDR950.82 | IDR1,049.74 |
December 2017 | IDR682.45 | IDR753.44 |
November 2017 | IDR676.31 | IDR746.67 |
October 2017 | IDR545.19 | IDR601.90 |
September 2017 | IDR538.29 | IDR594.29 |
August 2017 | IDR569.34 | IDR2,514.29 |
July 2017 | IDR458.93 | IDR2,026.67 |
June 2017 | IDR395.09 | IDR1,744.76 |
May 2017 | IDR519.31 | IDR2,293.33 |
April 2017 | IDR515.86 | IDR2,278.10 |
March 2017 | IDR603.85 | IDR2,666.67 |
February 2017 | IDR431.32 | IDR1,904.76 |
January 2017 | IDR239.82 | IDR1,059.05 |
December 2016 | IDR227.74 | IDR1,005.71 |
November 2016 | IDR217.39 | IDR960 |
October 2016 | IDR226.01 | IDR998.10 |
September 2016 | IDR263.97 | IDR1,165.71 |
August 2016 | IDR262.24 | IDR1,158.10 |
July 2016 | IDR290.71 | IDR1,283.81 |
June 2016 | IDR258.79 | IDR1,142.86 |
May 2016 | IDR239.82 | IDR1,059.05 |
April 2016 | IDR288.98 | IDR1,276.19 |
March 2016 | IDR257.93 | IDR1,139.05 |
February 2016 | IDR169.08 | IDR746.67 |
January 2016 | IDR121.63 | IDR537.14 |
December 2015 | IDR137.16 | IDR605.71 |
November 2015 | IDR182.02 | IDR803.81 |
October 2015 | IDR185.47 | IDR819.05 |
September 2015 | IDR197.54 | IDR872.38 |
August 2015 | IDR213.94 | IDR944.76 |
July 2015 | IDR443.40 | IDR1,958.10 |
June 2015 | IDR471 | IDR2,080 |
May 2015 | IDR457.20 | IDR2,019.05 |
April 2015 | IDR552.09 | IDR2,438.10 |
March 2015 | IDR534.84 | IDR2,361.90 |
February 2015 | IDR517.58 | IDR2,285.71 |
January 2015 | IDR539.15 | IDR2,380.95 |
December 2014 | IDR655.61 | IDR2,895.24 |
November 2014 | IDR645.26 | IDR2,849.52 |
October 2014 | IDR664.23 | IDR2,933.33 |
September 2014 | IDR615.93 | IDR2,720 |
August 2014 | IDR629.73 | IDR2,780.95 |
July 2014 | IDR602.99 | IDR2,662.86 |
June 2014 | IDR612.48 | IDR2,704.76 |
May 2014 | IDR560.72 | IDR2,476.19 |
April 2014 | IDR474.45 | IDR2,095.24 |
March 2014 | IDR469.28 | IDR2,072.38 |
February 2014 | IDR438.22 | IDR1,935.24 |
January 2014 | IDR409.76 | IDR1,809.52 |
December 2013 | IDR362.31 | IDR1,600 |
November 2013 | IDR435.63 | IDR1,923.81 |
October 2013 | IDR422.69 | IDR1,866.67 |
September 2013 | IDR452.89 | IDR2,000 |
August 2013 | IDR405.44 | IDR1,790.48 |
July 2013 | IDR308.83 | IDR1,363.81 |
June 2013 | IDR291.57 | IDR1,287.62 |
May 2013 | IDR345.06 | IDR1,523.81 |
April 2013 | IDR329.53 | IDR1,455.24 |
March 2013 | IDR279.50 | IDR1,234.29 |
February 2013 | IDR289.85 | IDR1,280 |
January 2013 | IDR270.87 | IDR1,196.19 |
December 2012 | IDR281.22 | IDR1,241.90 |
November 2012 | IDR253.62 | IDR1,120 |
October 2012 | IDR272.59 | IDR1,203.81 |
September 2012 | IDR295.02 | IDR1,302.86 |
August 2012 | IDR289.85 | IDR1,280 |
July 2012 | IDR298.47 | IDR1,318.10 |
June 2012 | IDR310.55 | IDR1,371.43 |
May 2012 | IDR312.28 | IDR1,379.05 |
April 2012 | IDR362.31 | IDR1,600 |
March 2012 | IDR370.93 | IDR1,638.10 |
February 2012 | IDR396.81 | IDR1,752.38 |
January 2012 | IDR401.13 | IDR1,771.43 |
December 2011 | IDR418.38 | IDR1,847.62 |
November 2011 | IDR401.13 | IDR1,771.43 |
October 2011 | IDR401.13 | IDR1,771.43 |
September 2011 | IDR370.93 | IDR1,638.10 |
August 2011 | IDR409.75 | IDR1,809.52 |
July 2011 | IDR431.32 | IDR1,904.76 |
June 2011 | IDR405.44 | IDR1,790.48 |
May 2011 | IDR448.57 | IDR1,980.95 |
April 2011 | IDR474.45 | IDR2,095.24 |
March 2011 | IDR496.01 | IDR2,190.48 |
February 2011 | IDR504.64 | IDR2,228.57 |
January 2011 | IDR556.40 | IDR2,457.14 |
December 2010 | IDR582.28 | IDR2,571.43 |
November 2010 | IDR577.96 | IDR2,552.38 |
October 2010 | IDR703.04 | IDR3,104.76 |
September 2010 | IDR573.65 | IDR2,533.33 |
August 2010 | IDR530.52 | IDR2,342.86 |
July 2010 | IDR517.58 | IDR2,285.71 |
June 2010 | IDR508.95 | IDR2,247.62 |
May 2010 | IDR491.70 | IDR2,171.43 |
April 2010 | IDR508.95 | IDR2,247.62 |
March 2010 | IDR448.57 | IDR1,980.95 |
February 2010 | IDR427 | IDR1,885.71 |
January 2010 | IDR414.06 | IDR1,828.57 |
December 2009 | IDR422.69 | IDR1,866.67 |
November 2009 | IDR431.32 | IDR1,904.76 |
October 2009 | IDR470.13 | IDR2,076.19 |
September 2009 | IDR500.33 | IDR2,209.52 |
August 2009 | IDR504.64 | IDR2,228.57 |
July 2009 | IDR573.65 | IDR2,533.33 |
June 2009 | IDR526.20 | IDR2,323.81 |
May 2009 | IDR569.33 | IDR2,514.29 |
April 2009 | IDR452.88 | IDR2,000 |
March 2009 | IDR379.56 | IDR1,676.19 |
February 2009 | IDR355.40 | IDR1,569.52 |
January 2009 | IDR293.29 | IDR1,295.24 |
December 2008 | IDR322.62 | IDR1,424.76 |
November 2008 | IDR319.17 | IDR1,409.52 |
October 2008 | IDR362.30 | IDR1,600 |
September 2008 | IDR160,103.61 | IDR707,047.60 |
August 2008 | IDR845.38 | IDR3,733.33 |
July 2008 | IDR793.62 | IDR3,504.76 |
June 2008 | IDR815.18 | IDR3,600 |
May 2008 | IDR871.25 | IDR3,847.62 |
April 2008 | IDR677.16 | IDR2,990.48 |
March 2008 | IDR573.65 | IDR2,533.33 |
February 2008 | IDR711.67 | IDR3,142.86 |
January 2008 | IDR698.73 | IDR3,085.71 |
December 2007 | IDR888.51 | IDR3,923.81 |
November 2007 | IDR931.64 | IDR4,114.29 |
October 2007 | IDR806.56 | IDR3,561.90 |
September 2007 | IDR715.98 | IDR3,161.90 |
August 2007 | IDR672.85 | IDR2,971.43 |
July 2007 | IDR737.55 | IDR3,257.14 |
June 2007 | IDR608.15 | IDR2,685.71 |
May 2007 | IDR616.78 | IDR2,723.81 |
April 2007 | IDR608.15 | IDR2,685.71 |
March 2007 | IDR616.78 | IDR2,723.81 |
February 2007 | IDR629.72 | IDR2,780.95 |
January 2007 | IDR590.90 | IDR2,609.52 |
December 2006 | IDR612.46 | IDR2,704.76 |
November 2006 | IDR560.71 | IDR2,476.19 |
October 2006 | IDR573.65 | IDR2,533.33 |
September 2006 | IDR599.52 | IDR2,647.62 |
August 2006 | IDR621.09 | IDR2,742.86 |
July 2006 | IDR655.60 | IDR2,895.24 |
June 2006 | IDR642.66 | IDR2,838.10 |
May 2006 | IDR685.79 | IDR3,028.57 |
April 2006 | IDR828.12 | IDR3,657.14 |
March 2006 | IDR715.98 | IDR3,161.90 |
February 2006 | IDR711.66 | IDR3,142.86 |
January 2006 | IDR672.85 | IDR2,971.43 |
December 2005 | IDR582.27 | IDR2,571.43 |
November 2005 | IDR573.64 | IDR2,533.33 |
October 2005 | IDR608.15 | IDR2,685.71 |
September 2005 | IDR625.40 | IDR2,761.90 |
August 2005 | IDR573.64 | IDR2,533.33 |
July 2005 | IDR552.08 | IDR2,438.10 |
June 2005 | IDR651.28 | IDR2,876.19 |
May 2005 | IDR543.45 | IDR2,400 |
April 2005 | IDR444.25 | IDR1,961.90 |
March 2005 | IDR422.68 | IDR1,866.67 |
February 2005 | IDR422.68 | IDR1,866.67 |
January 2005 | IDR448.56 | IDR1,980.95 |
December 2004 | IDR357.99 | IDR1,580.95 |
November 2004 | IDR357.99 | IDR1,580.95 |
October 2004 | IDR327.80 | IDR1,447.62 |
September 2004 | IDR263.10 | IDR1,161.90 |
August 2004 | IDR250.16 | IDR1,104.76 |
July 2004 | IDR219.97 | IDR971.43 |
June 2004 | IDR232.91 | IDR1,028.57 |
May 2004 | IDR245.85 | IDR1,085.71 |
April 2004 | IDR250.16 | IDR1,104.76 |
March 2004 | IDR250.16 | IDR1,104.76 |
February 2004 | IDR258.78 | IDR1,142.86 |
January 2004 | IDR241.53 | IDR1,066.67 |
December 2003 | IDR232.91 | IDR1,028.57 |
November 2003 | IDR228.59 | IDR1,009.52 |
October 2003 | IDR224.28 | IDR990.48 |
September 2003 | IDR219.97 | IDR971.43 |
August 2003 | IDR211.34 | IDR933.33 |
July 2003 | IDR198.40 | IDR876.19 |
June 2003 | IDR207.03 | IDR914.29 |
May 2003 | IDR215.65 | IDR952.38 |
April 2003 | IDR214.44 | IDR1,028.57 |
March 2003 | IDR210.47 | IDR1,009.52 |
February 2003 | IDR214.44 | IDR1,028.57 |
January 2003 | IDR206.50 | IDR990.48 |
December 2002 | IDR214.44 | IDR1,028.57 |
November 2002 | IDR174.73 | IDR838.10 |
October 2002 | IDR166.79 | IDR800 |
September 2002 | IDR190.61 | IDR914.29 |
August 2002 | IDR222.38 | IDR1,066.67 |
July 2002 | IDR214.44 | IDR1,028.57 |
June 2002 | IDR226.35 | IDR1,085.71 |
May 2002 | IDR246.21 | IDR1,180.95 |
April 2002 | IDR252.82 | IDR1,295.24 |
March 2002 | IDR219.36 | IDR1,123.81 |
February 2002 | IDR215.64 | IDR1,104.76 |
January 2002 | IDR211.92 | IDR1,085.71 |
December 2001 | IDR223.07 | IDR1,142.86 |
November 2001 | IDR211.92 | IDR1,085.71 |
October 2001 | IDR219.36 | IDR1,123.81 |
September 2001 | IDR193.33 | IDR990.48 |
August 2001 | IDR182.18 | IDR933.33 |
July 2001 | IDR223.07 | IDR1,142.86 |
June 2001 | IDR154.47 | IDR838.10 |
May 2001 | IDR129.89 | IDR704.76 |
April 2001 | IDR108.83 | IDR590.48 |
March 2001 | IDR119.36 | IDR647.62 |
February 2001 | IDR119.36 | IDR647.62 |
January 2001 | IDR140.43 | IDR761.90 |
December 2000 | IDR140.43 | IDR761.90 |
November 2000 | IDR140.43 | IDR761.90 |
October 2000 | IDR143.94 | IDR780.95 |
September 2000 | IDR138.32 | IDR750.48 |
August 2000 | IDR152.36 | IDR826.67 |
July 2000 | IDR140.43 | IDR761.90 |
June 2000 | IDR152.68 | IDR838.10 |
May 2000 | IDR30,202.52 | IDR165,790.46 |
April 2000 | IDR26,293.96 | IDR144,335.23 |
March 2000 | IDR31,268.49 | IDR171,641.91 |
February 2000 | IDR32,689.78 | IDR179,443.81 |
January 2000 | IDR35,887.70 | IDR196,998.09 |
December 1999 | IDR33,400.43 | IDR183,344.77 |
November 1999 | IDR24,517.34 | IDR134,582.86 |
October 1999 | IDR21,260.86 | IDR116,707.07 |
September 1999 | IDR21,787.98 | IDR119,600.61 |
August 1999 | IDR24,775.04 | IDR135,997.49 |
July 1999 | IDR24,950.75 | IDR136,962 |
June 1999 | IDR24,775.04 | IDR135,997.49 |
May 1999 | IDR21,612.27 | IDR118,636.11 |
April 1999 | IDR10,718.28 | IDR58,835.79 |
March 1999 | IDR8,082.64 | IDR44,367.97 |
February 1999 | IDR7,731.22 | IDR42,438.94 |
January 1999 | IDR9,136.90 | IDR50,155.11 |
December 1998 | IDR10,366.86 | IDR56,906.75 |
November 1998 | IDR9,664.02 | IDR53,048.65 |
October 1998 | IDR6,852.67 | IDR37,616.33 |
September 1998 | IDR5,622.70 | IDR30,864.67 |
August 1998 | IDR7,555.51 | IDR41,474.41 |
July 1998 | IDR10,893.99 | IDR59,800.32 |
June 1998 | IDR8,082.64 | IDR44,367.97 |
May 1998 | IDR9,312.60 | IDR51,119.62 |
April 1998 | IDR10,191.15 | IDR55,942.22 |
March 1998 | IDR12,475.38 | IDR68,481 |
February 1998 | IDR13,529.64 | IDR74,268.13 |
January 1998 | IDR14,847.45 | IDR81,502.03 |
December 1997 | IDR23,632.93 | IDR129,728.10 |
November 1997 | IDR13,178.22 | IDR72,339.10 |
October 1997 | IDR15,023.16 | IDR82,466.56 |
September 1997 | IDR15,198.88 | IDR83,431.09 |
August 1997 | IDR15,462.44 | IDR84,877.88 |
July 1997 | IDR15,813.86 | IDR86,806.91 |
June 1997 | IDR15,726 | IDR86,324.63 |
May 1997 | IDR14,056.76 | IDR77,161.70 |
April 1997 | IDR14,144.62 | IDR77,643.96 |
March 1997 | IDR14,056.76 | IDR77,161.70 |
February 1997 | IDR14,583.89 | IDR80,055.24 |
January 1997 | IDR13,178.22 | IDR72,339.10 |
December 1996 | IDR15,111.02 | IDR82,948.81 |
November 1996 | IDR13,266.07 | IDR72,821.35 |
October 1996 | IDR12,123.96 | IDR66,551.96 |
September 1996 | IDR8,785.48 | IDR48,226.05 |
August 1996 | IDR6,764.82 | IDR37,134.05 |
July 1996 | IDR6,676.96 | IDR36,651.80 |
June 1996 | IDR6,201.51 | IDR34,041.91 |
May 1996 | IDR6,408.22 | IDR35,176.63 |
April 1996 | IDR7,028.38 | IDR38,580.84 |
March 1996 | IDR6,666.62 | IDR36,595.05 |
February 1996 | IDR7,338.46 | IDR40,282.93 |
January 1996 | IDR6,925.02 | IDR38,013.47 |
December 1995 | IDR8,217 | IDR45,105.54 |
October 1995 | IDR7,648.53 | IDR41,985.02 |
MEDC.JK
Price: IDR1,480
Forward Dividend Yield: 2.19%
Payout Ratio: 12.63%
Dividend Per Share: 30.00 IDR
Earnings Per Share: 234.60 IDR
P/E Ratio: 4.76
Exchange: JKT
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 32.9 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 2