Efek Terdaftar

Medco Energi Internasional Tbk, PT

Security name
Medco Energi Internasional Tbk
Issuer
Medco Energi Internasional Tbk, PT
ISIN Code
ID1000053705
Short Code
MEDC
Type
Saham Biasa
Listing Date
12 Oktober 1994
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
13,329,805,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
17,920,454,572 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2019 775 785 770 775 41,072 3,182,975,500 635
20 Aug 2019 780 795 770 775 128,643 10,064,992,500 1,378
21 Aug 2019 775 785 765 770 50,786 3,918,109,000 632
22 Aug 2019 770 780 760 765 51,469 3,946,835,500 820
23 Aug 2019 765 780 755 760 72,491 5,558,977,500 1,257
26 Aug 2019 755 755 730 730 127,890 9,457,095,000 1,223
27 Aug 2019 735 745 725 725 95,752 7,032,200,500 1,176
28 Aug 2019 735 755 735 750 131,166 9,766,358,000 1,638
29 Aug 2019 755 765 730 735 148,886 11,031,130,000 1,272
30 Aug 2019 745 755 735 740 165,243 12,255,055,500 1,068
02 Sep 2019 720 745 715 730 62,548 4,581,841,000 1,262
03 Sep 2019 735 740 725 725 34,919 2,554,744,000 610
04 Sep 2019 725 740 720 730 49,500 3,611,728,000 727
05 Sep 2019 745 760 740 745 110,369 8,237,810,500 1,252
06 Sep 2019 750 790 745 765 320,411 24,720,954,000 3,749
09 Sep 2019 770 785 765 770 163,022 12,637,855,500 2,080
10 Sep 2019 785 790 760 770 156,315 12,142,346,500 1,848
11 Sep 2019 770 775 755 765 101,653 7,768,637,500 1,740
12 Sep 2019 765 780 755 760 204,034 15,695,190,000 2,092
13 Sep 2019 760 765 745 750 98,060 7,389,889,500 1,301
16 Sep 2019 810 830 770 780 1,384,291 110,626,394,000 8,580
17 Sep 2019 800 800 780 785 292,373 23,085,002,000 2,901
18 Sep 2019 770 775 755 755 264,895 20,208,313,000 2,488
19 Sep 2019 755 765 750 750 93,773 7,067,500,500 1,278
20 Sep 2019 760 760 735 740 211,318 15,690,081,000 1,575
23 Sep 2019 735 750 735 735 107,252 7,946,422,500 1,506
24 Sep 2019 735 740 715 720 123,911 8,964,057,000 1,323
25 Sep 2019 720 730 720 720 68,852 4,970,840,000 621
26 Sep 2019 725 730 725 730 58,350 4,241,822,000 742
27 Sep 2019 730 730 720 720 60,728 4,384,841,000 1,081
30 Sep 2019 710 720 685 690 188,970 13,122,036,500 2,299
01 Oct 2019 690 695 665 675 191,596 12,912,869,000 2,766
02 Oct 2019 670 675 640 640 210,070 13,734,609,500 1,733
03 Oct 2019 645 655 635 640 101,033 6,492,035,500 2,023
04 Oct 2019 645 650 625 635 166,342 10,586,767,500 1,455
07 Oct 2019 640 650 635 645 102,841 6,600,495,500 988
08 Oct 2019 645 675 640 640 152,623 9,993,722,000 1,810
09 Oct 2019 640 650 620 630 257,965 16,263,477,500 1,801
10 Oct 2019 630 640 620 630 93,529 5,900,862,500 1,172
11 Oct 2019 650 685 645 675 321,059 21,377,239,000 2,838
14 Oct 2019 680 690 645 665 226,369 15,077,011,500 2,157
15 Oct 2019 645 665 645 655 90,319 5,904,201,500 2,039
16 Oct 2019 655 665 645 650 137,356 8,970,370,000 1,279
17 Oct 2019 655 665 645 660 100,986 6,625,669,000 1,075
18 Oct 2019 660 660 650 650 99,949 6,533,144,000 1,263
21 Oct 2019 650 655 640 645 77,724 5,037,528,500 1,334
22 Oct 2019 645 655 645 650 71,966 4,671,462,000 832
23 Oct 2019 655 670 645 665 149,508 9,852,872,500 1,672
24 Oct 2019 670 690 670 675 255,003 17,282,744,500 3,000
25 Oct 2019 680 710 675 695 547,849 38,220,116,000 3,863
28 Oct 2019 700 705 670 675 141,020 9,626,691,000 1,780
29 Oct 2019 680 690 670 680 137,948 9,374,424,500 1,312
30 Oct 2019 680 680 660 660 101,191 6,745,008,000 1,256
31 Oct 2019 660 670 655 660 85,318 5,641,724,500 935
01 Nov 2019 660 660 640 655 81,114 5,270,715,500 1,071
04 Nov 2019 665 670 635 640 126,213 8,194,977,500 1,780
05 Nov 2019 650 655 640 655 193,285 12,504,025,500 1,216
06 Nov 2019 660 665 645 645 92,972 6,045,239,500 932
07 Nov 2019 650 655 635 645 101,708 6,532,039,500 1,500
08 Nov 2019 645 650 635 635 93,885 6,008,847,500 801
11 Nov 2019 645 645 625 640 141,386 8,963,690,000 1,414
12 Nov 2019 640 645 630 640 81,006 5,162,700,500 1,021
13 Nov 2019 640 645 630 640 81,661 5,201,067,000 676
14 Nov 2019 650 650 635 640 85,627 5,490,271,500 826
15 Nov 2019 645 645 635 640 44,428 2,842,387,000 671
18 Nov 2019 645 670 645 665 242,677 16,009,022,500 2,635
19 Nov 2019 660 665 650 655 112,576 7,374,288,000 1,296
20 Nov 2019 645 655 640 645 74,644 4,815,822,000 1,189
21 Nov 2019 655 665 650 665 122,843 8,084,237,500 1,079
22 Nov 2019 670 675 645 645 206,820 13,607,907,000 1,222
25 Nov 2019 645 660 640 650 129,316 8,419,288,000 771
26 Nov 2019 655 670 650 665 296,792 19,566,447,500 2,023
27 Nov 2019 665 695 655 695 658,427 45,065,009,000 4,791
28 Nov 2019 695 730 685 690 1,031,817 73,453,737,500 9,334
29 Nov 2019 690 720 690 710 590,721 41,815,890,000 4,107
02 Dec 2019 700 750 695 745 811,425 58,698,518,500 5,847
03 Dec 2019 740 755 730 735 447,601 33,192,579,500 3,524
04 Dec 2019 735 750 725 735 477,233 35,262,862,500 4,482
05 Dec 2019 750 760 740 740 583,401 43,826,543,500 4,037
06 Dec 2019 745 745 730 735 461,376 34,032,907,000 3,125
09 Dec 2019 740 765 740 755 633,761 47,920,738,000 4,302
10 Dec 2019 755 765 740 745 443,288 33,503,721,500 3,265
11 Dec 2019 750 830 750 825 1,770,141 141,659,461,000 10,928
12 Dec 2019 825 845 805 830 744,045 61,790,268,500 5,946
13 Dec 2019 845 880 840 870 965,063 83,533,000,500 7,104
16 Dec 2019 875 950 870 950 1,908,274 176,719,402,000 11,210
17 Dec 2019 945 985 895 905 1,430,989 133,108,692,000 8,230
18 Dec 2019 895 925 880 885 1,169,566 105,527,090,500 6,604
19 Dec 2019 885 895 825 865 1,171,995 101,092,130,500 6,110
20 Dec 2019 870 885 850 865 578,875 50,021,138,000 3,771
23 Dec 2019 865 900 860 890 665,109 58,686,019,000 4,627
26 Dec 2019 895 915 880 880 826,181 74,367,870,500 5,730
27 Dec 2019 890 895 875 885 334,131 29,588,134,500 2,575
30 Dec 2019 885 900 860 865 583,644 51,332,913,000 3,488
02 Jan 2020 870 875 830 835 459,415 39,248,521,500 3,463
03 Jan 2020 840 910 840 910 959,670 85,067,468,500 5,871
06 Jan 2020 930 950 900 905 1,305,029 120,724,333,500 8,402
07 Jan 2020 905 905 880 900 738,236 65,838,542,500 5,009
08 Jan 2020 920 940 900 915 960,482 88,058,277,500 6,678
09 Jan 2020 895 895 880 880 749,472 66,389,260,000 7,082
10 Jan 2020 880 895 875 895 671,928 59,427,584,500 4,715
13 Jan 2020 900 905 870 870 412,231 36,485,160,500 3,180
14 Jan 2020 865 870 855 855 440,022 37,852,360,000 3,992
15 Jan 2020 860 860 825 825 532,502 44,972,974,000 3,829
16 Jan 2020 825 845 820 825 679,999 56,453,409,500 4,046
17 Jan 2020 835 855 825 835 751,524 63,046,183,500 4,463
20 Jan 2020 840 850 785 800 679,670 55,329,222,000 3,677
21 Jan 2020 800 815 790 805 625,261 50,356,349,500 3,344
22 Jan 2020 805 805 765 765 566,635 44,224,432,500 3,513
23 Jan 2020 755 770 740 750 430,992 32,403,961,000 2,108
24 Jan 2020 755 760 740 740 406,892 30,464,277,000 2,307
27 Jan 2020 725 725 670 675 884,544 61,737,030,000 4,152
28 Jan 2020 675 705 670 705 582,320 40,234,788,000 3,427
29 Jan 2020 720 725 700 710 567,021 40,458,409,000 4,362
30 Jan 2020 710 715 695 695 498,146 34,944,583,000 3,229
31 Jan 2020 700 705 685 705 357,777 24,967,958,500 2,174
03 Feb 2020 0 700 670 675 648,549 44,258,449,000 3,174
04 Feb 2020 0 695 665 690 680,708 46,378,205,000 3,180
05 Feb 2020 0 710 680 710 574,651 40,022,566,000 3,303
06 Feb 2020 0 755 715 755 966,889 71,391,115,000 5,642
07 Feb 2020 0 755 725 725 330,510 24,368,315,500 2,323
10 Feb 2020 0 725 690 690 477,493 33,639,738,500 3,186
11 Feb 2020 0 710 690 710 277,220 19,409,961,500 1,652
12 Feb 2020 0 710 690 700 291,602 20,390,736,000 1,692
13 Feb 2020 0 710 690 690 363,728 25,367,554,500 1,992
14 Feb 2020 0 695 685 685 294,793 20,345,812,500 1,470
17 Feb 2020 0 700 685 700 267,512 18,570,100,000 1,403
18 Feb 2020 0 715 695 700 401,036 28,261,214,000 2,173
19 Feb 2020 0 715 700 705 278,566 19,693,234,500 1,484
20 Feb 2020 0 740 710 715 466,422 33,790,745,000 2,605
21 Feb 2020 0 725 690 690 436,950 30,643,575,000 2,455
24 Feb 2020 0 690 665 680 594,487 40,493,328,500 2,418
25 Feb 2020 0 685 665 675 305,862 20,725,471,500 1,486
26 Feb 2020 0 680 660 660 455,639 30,402,457,500 2,269
27 Feb 2020 0 665 640 645 422,477 27,485,385,000 2,116
28 Feb 2020 0 645 615 630 475,573 30,006,949,000 1,867
02 Mar 2020 0 650 620 625 363,080 22,949,533,500 2,349
03 Mar 2020 0 660 635 655 448,708 29,052,536,000 2,282
04 Mar 2020 0 690 650 680 412,092 27,837,332,500 3,128
05 Mar 2020 0 695 665 670 307,473 20,775,461,500 1,374
06 Mar 2020 0 675 650 665 346,614 23,016,446,500 1,302
09 Mar 2020 0 630 535 535 660,675 38,508,006,000 2,981
10 Mar 2020 0 570 535 540 430,248 23,530,815,500 2,375
11 Mar 2020 0 560 486 530 774,546 40,526,951,100 4,087
12 Mar 2020 0 520 478 478 285,228 13,755,847,900 2,599
13 Mar 2020 0 474 446 460 282,488 12,830,889,200 2,210
16 Mar 2020 0 478 428 428 218,560 9,388,382,200 1,397
17 Mar 2020 0 428 400 400 64,964 2,603,066,400 604
18 Mar 2020 0 400 372 372 256,435 9,557,052,400 1,711
19 Mar 2020 0 352 346 346 259,000 8,961,685,200 531
20 Mar 2020 0 352 322 328 528,231 17,203,795,200 3,069
23 Mar 2020 0 342 306 312 142,953 4,507,650,800 1,925
24 Mar 2020 0 384 316 364 327,723 11,577,239,400 4,200
26 Mar 2020 0 428 364 410 362,680 14,840,549,200 3,602
27 Mar 2020 0 456 384 392 871,302 37,328,105,200 5,940
30 Mar 2020 0 382 366 372 126,151 4,649,030,800 1,039
31 Mar 2020 0 400 380 386 469,128 18,213,684,400 1,913
01 Apr 2020 0 392 370 374 364,667 14,036,985,800 2,300
02 Apr 2020 0 460 366 432 1,493,732 62,475,045,200 9,363
03 Apr 2020 0 515 450 480 1,641,652 79,846,057,300 12,794
06 Apr 2020 0 510 460 505 1,445,783 71,277,353,800 8,208
07 Apr 2020 0 525 482 505 1,053,327 52,680,847,900 5,718
08 Apr 2020 0 520 470 470 438,856 21,209,075,000 3,582
09 Apr 2020 0 520 474 515 1,018,200 50,713,365,700 5,816
13 Apr 2020 0 525 486 488 769,703 38,384,947,800 4,508
14 Apr 2020 0 496 486 488 560,373 27,566,884,200 2,733
15 Apr 2020 0 492 454 456 755,661 35,577,902,600 4,111
17 Apr 2020 0 454 432 446 649,780 29,049,795,800 3,693
20 Apr 2020 0 454 434 438 521,551 23,307,023,200 2,289
21 Apr 2020 0 424 408 408 312,270 12,833,277,800 4,041
22 Apr 2020 0 404 386 396 471,098 18,641,886,800 2,360
23 Apr 2020 0 424 406 412 555,322 23,105,594,000 3,415
24 Apr 2020 0 436 410 410 742,626 31,820,893,600 4,107
27 Apr 2020 0 420 402 412 411,107 17,119,933,800 1,343
28 Apr 2020 0 412 400 404 464,102 18,988,304,200 1,212
29 Apr 2020 0 418 404 406 248,194 10,182,827,400 1,433
30 Apr 2020 0 464 410 450 1,504,947 66,714,569,600 7,102
04 May 2020 0 472 430 452 782,615 35,342,060,800 5,119
05 May 2020 0 498 462 496 1,375,510 66,061,021,600 7,466
06 May 2020 0 520 480 486 1,091,081 54,597,578,900 9,344
08 May 2020 0 496 486 490 701,229 34,449,849,600 3,512
11 May 2020 0 500 480 480 421,404 20,652,288,600 2,941
12 May 2020 0 486 464 468 525,607 24,956,267,200 2,440
13 May 2020 0 488 456 476 646,467 30,813,536,800 3,595
14 May 2020 0 480 456 458 359,017 16,932,864,800 2,323
15 May 2020 0 480 464 470 658,537 31,188,725,600 3,254
18 May 2020 0 498 480 486 837,673 41,035,135,800 4,544
19 May 2020 0 505 482 482 652,833 32,252,370,300 3,811
20 May 2020 0 486 460 460 581,946 27,656,739,600 2,722
26 May 2020 0 472 462 466 482,019 22,505,571,400 2,376
27 May 2020 0 466 450 456 488,429 22,412,389,200 3,146
28 May 2020 0 458 446 448 570,126 25,879,829,400 3,843
29 May 2020 0 458 440 440 510,495 22,937,841,600 2,971
02 Jun 2020 0 462 440 450 966,093 43,657,150,600 5,086
03 Jun 2020 0 486 456 484 1,328,845 62,603,923,600 8,644
04 Jun 2020 0 505 466 468 1,293,971 62,489,327,600 10,024
05 Jun 2020 0 484 462 480 715,326 33,939,142,400 4,108
08 Jun 2020 0 540 494 515 2,590,686 133,210,405,200 13,524
09 Jun 2020 0 525 494 494 1,226,916 62,031,375,800 7,327
10 Jun 2020 0 500 476 480 669,443 32,590,974,200 3,951
11 Jun 2020 0 478 460 470 524,800 24,739,161,200 3,049
12 Jun 2020 0 470 438 470 743,682 33,587,801,400 4,222
15 Jun 2020 0 476 454 454 291,903 13,530,262,400 2,403
16 Jun 2020 0 484 460 482 687,857 32,748,289,400 4,397
17 Jun 2020 0 490 476 480 556,943 26,759,148,200 2,849
18 Jun 2020 0 484 470 470 482,759 23,015,736,200 2,802
19 Jun 2020 0 486 470 470 852,751 40,812,023,600 5,474
22 Jun 2020 0 482 470 474 539,635 25,726,458,800 3,494
23 Jun 2020 0 480 466 470 432,635 20,514,167,600 2,998
24 Jun 2020 0 478 470 474 430,617 20,388,176,800 2,706
25 Jun 2020 0 472 460 462 255,226 11,872,456,400 2,295
26 Jun 2020 0 470 450 450 360,602 16,637,187,800 2,470
29 Jun 2020 0 458 440 454 393,371 17,739,989,600 3,225
30 Jun 2020 0 464 452 452 302,225 13,854,438,400 2,742
01 Jul 2020 0 470 448 470 408,507 18,643,602,200 2,994
02 Jul 2020 0 474 464 472 410,988 19,307,006,000 3,213
03 Jul 2020 0 474 462 462 366,300 17,186,210,000 2,296
06 Jul 2020 0 468 460 464 352,904 16,346,807,200 2,379
07 Jul 2020 0 484 464 470 880,822 41,914,120,000 5,190
08 Jul 2020 0 480 462 468 416,910 19,607,882,600 2,975
09 Jul 2020 0 476 466 466 432,467 20,282,220,400 2,639
10 Jul 2020 0 470 460 460 301,169 13,972,327,200 1,894
13 Jul 2020 0 470 460 460 608,352 28,142,659,200 4,468
14 Jul 2020 0 466 458 460 676,420 31,196,500,400 3,911
15 Jul 2020 0 480 462 472 882,946 41,504,703,400 4,365
16 Jul 2020 0 500 470 488 2,471,935 120,808,765,200 11,174
17 Jul 2020 0 492 474 476 633,085 30,480,481,800 4,427
20 Jul 2020 0 480 460 460 591,379 27,613,398,600 3,993
21 Jul 2020 0 476 462 472 571,767 26,933,863,800 3,054
22 Jul 2020 0 490 468 472 916,926 43,709,772,200 5,676
23 Jul 2020 0 492 472 482 1,584,639 76,807,252,600 6,547
24 Jul 2020 0 482 462 466 829,557 39,027,589,200 4,049
27 Jul 2020 0 470 460 462 738,102 34,214,196,400 4,309
28 Jul 2020 0 470 460 462 668,533 30,972,447,000 3,229
29 Jul 2020 0 464 452 460 619,306 28,256,552,800 3,661
30 Jul 2020 0 468 456 464 857,112 39,521,126,400 3,311
03 Aug 2020 0 468 432 446 668,929 29,678,346,400 5,037
04 Aug 2020 0 458 444 452 554,442 24,902,802,800 2,675
05 Aug 2020 0 458 446 452 346,089 15,582,993,600 2,501
06 Aug 2020 0 472 456 470 914,679 42,548,260,400 5,764
07 Aug 2020 0 486 470 474 1,004,645 48,004,448,000 6,604
10 Aug 2020 0 496 472 492 1,533,184 74,403,736,800 8,243
11 Aug 2020 0 565 498 565 4,961,558 265,921,361,500 20,857

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2020 25 Jun 2020 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 22 Oct 2018 15 Nov 2018 Active
Proxy Voting   - 20 Apr 2018 14 May 2018 Active
Right Distribution (3 MEDC : 1 MEDC-R ) 07 Dec 2017 12 Dec 2017 13 Dec 2017 Active
Proxy Voting   - 10 Oct 2017 02 Nov 2017 Active
Mandatory Conversion (1 MEDC : 4 MEDC ) - 13 Sep 2017 14 Sep 2017 Active
Proxy Voting   - 24 May 2017 16 Jun 2017 Active
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 02 Nov 2015 25 Nov 2015 Active
Cash Dividend (1 MEDC : 15.65377 IDR) 27 Apr 2015 30 Apr 2015 22 May 2015 Cancelled
Proxy Voting   - 27 Mar 2015 20 Apr 2015 Active
Cash Dividend (1 MEDC : 17.7274 IDR) 26 May 2014 02 Jun 2014 16 Jun 2014 Cancelled
Proxy Voting   - 14 Apr 2014 30 Apr 2014 Active
Cash Dividend (1 MEDC : 10.7514 IDR) 20 May 2013 23 May 2013 07 Jun 2013 Cancelled
Proxy Voting   - 11 Apr 2013 26 Apr 2013 Active
Cash Dividend (1 MEDC : 72.5019 IDR) 01 Jun 2012 06 Jun 2012 20 Jun 2012 Cancelled
Proxy Voting   - 23 Apr 2012 09 May 2012 Active
Cash Dividend (1 MEDC : 64.2083 IDR) 13 Jun 2011 16 Jun 2011 01 Jul 2011 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Cash Dividend (100000 MEDC : 288 USD) 21 Jun 2010 24 Jun 2010 08 Jul 2010 Cancelled
Proxy Voting   - 11 May 2010 27 May 2010 Active
Proxy Voting   - 21 Apr 2010 07 May 2010 Cancelled
Cash Dividend (1 MEDC : .015 USD) 03 Aug 2009 06 Aug 2009 21 Aug 2009 Cancelled
Proxy Voting   - 05 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 22 Jul 2008 07 Aug 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active
Proxy Voting   - 11 Dec 2007 27 Dec 2007 Cancelled
Cash Dividend   19 Jun 2007 22 Jun 2007 06 Jul 2007 Active
Proxy Voting   - 10 May 2007 28 May 2007 Active
Cash Dividend   29 May 2006 01 Jun 2006 15 Jun 2006 Cancelled
Proxy Voting   - 19 Apr 2006 05 May 2006 Active
Proxy Voting   - 01 Nov 2005 24 Nov 2005 Active
Cash Dividend   30 Jun 2005 05 Jul 2005 19 Jul 2005 Cancelled
Proxy Voting   - 23 May 2005 09 Jun 2005 Active
Proxy Voting   - 22 Feb 2005 10 Mar 2005 Active
Proxy Voting   - 30 Aug 2004 15 Sep 2004 Active
Cash Dividend   04 Jun 2004 09 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 02 Apr 2004 21 Apr 2004 Active
Proxy Voting   - 06 Jan 2004 23 Jan 2004 Active
Proxy Voting   - 28 Aug 2003 15 Sep 2003 Active
Cash Dividend   22 May 2003 27 May 2003 11 Jun 2003 Active
Proxy Voting   - 11 Apr 2003 29 Apr 2003 Active
Proxy Voting   - 14 Aug 2002 30 Aug 2002 Active
Cash Dividend   27 May 2002 30 May 2002 12 Jun 2002 Active
Proxy Voting   - 19 Apr 2002 07 May 2002 Active
Proxy Voting   - 23 Jan 2002 08 Feb 2002 Active
Cash Dividend   31 Jul 2001 03 Aug 2001 20 Aug 2001 Active