Medco Energi Internasional Tbk. - Price History

Monthly price history for MEDC.JK (Medco Energi Internasional Tbk.)

DateAdjusted priceReal 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

52 week price:
840.00
1705.00

5-year range yield:
2.69%
7.07%

Forward Dividend Yield: 2.19%

Payout Ratio: 12.63%

Payout Ratio Range:
7.47%
14.99%

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

Links: