Array ( [0] => Array ( [B] => Array ( [x8] => 17844051444 [x9] => 400000000000 [xid_ins_capco] => SECUR_____20fd28000000e1139fe6c782c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Medco Energi Internasional Tbk, PT
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
17,844,051,444 (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
21 Sep 2018 835 840 820 820 204,672 16,907,492,000 1,626
24 Sep 2018 830 835 810 815 191,791 15,706,701,500 1,552
25 Sep 2018 825 890 820 890 1,004,858 86,678,737,500 5,366
26 Sep 2018 895 915 880 900 846,649 76,059,345,000 4,803
27 Sep 2018 900 980 895 955 1,167,009 110,634,291,000 6,611
28 Sep 2018 970 1,000 945 1,000 571,517 55,906,270,000 3,129
01 Oct 2018 1,000 1,080 995 1,055 737,158 76,943,041,500 5,519
02 Oct 2018 1,070 1,095 990 1,005 731,616 76,035,483,500 5,448
03 Oct 2018 1,005 1,045 1,005 1,025 323,679 33,141,349,000 2,391
04 Oct 2018 1,030 1,035 990 1,010 401,377 40,518,325,000 3,128
05 Oct 2018 1,000 1,005 975 980 357,942 35,412,249,000 3,351
08 Oct 2018 965 1,015 960 985 389,634 38,410,308,500 3,220
09 Oct 2018 985 995 915 920 654,903 62,378,366,000 4,869
10 Oct 2018 930 945 900 900 464,802 42,870,532,500 3,695
11 Oct 2018 865 890 845 875 348,882 30,495,340,500 3,321
12 Oct 2018 870 905 870 895 176,307 15,736,619,000 1,941
15 Oct 2018 900 905 855 860 223,625 19,459,021,500 2,070
16 Oct 2018 865 920 855 915 211,955 18,952,961,500 2,285
17 Oct 2018 950 950 900 900 237,807 21,967,452,500 2,981
18 Oct 2018 890 905 875 880 140,428 12,446,363,500 1,589
19 Oct 2018 875 900 870 875 177,285 15,647,735,500 2,123
22 Oct 2018 880 905 875 885 229,944 20,463,262,000 3,440
23 Oct 2018 885 895 870 870 110,148 9,656,727,000 1,615
24 Oct 2018 875 895 850 850 334,720 29,049,041,500 4,190
25 Oct 2018 825 865 825 850 141,189 11,988,898,000 4,172
26 Oct 2018 860 865 835 835 67,951 5,733,169,000 974
29 Oct 2018 840 845 810 820 63,075 5,203,380,500 1,006
30 Oct 2018 820 820 795 795 163,905 13,169,903,000 1,573
31 Oct 2018 810 820 800 820 100,744 8,166,546,500 1,292
01 Nov 2018 815 825 805 810 72,664 5,910,619,500 957
02 Nov 2018 805 805 790 795 159,930 12,752,064,000 1,889
05 Nov 2018 790 840 790 830 172,807 14,147,918,000 2,947
06 Nov 2018 840 870 815 820 490,121 41,548,076,000 4,938
07 Nov 2018 815 840 815 825 185,419 15,299,414,000 1,735
08 Nov 2018 830 845 825 835 229,982 19,207,429,500 2,143
09 Nov 2018 825 835 800 805 206,190 16,770,623,500 1,868
12 Nov 2018 800 820 790 800 197,461 15,812,248,000 2,204
13 Nov 2018 780 790 765 775 181,281 14,116,447,500 2,066
14 Nov 2018 760 770 730 735 549,078 41,002,272,500 5,410
15 Nov 2018 735 760 735 760 308,074 23,001,797,000 2,744
16 Nov 2018 765 780 750 755 325,206 24,868,084,500 3,207
19 Nov 2018 765 775 750 755 116,266 8,845,372,500 1,733
21 Nov 2018 730 740 705 710 324,107 23,326,045,000 3,672
22 Nov 2018 715 725 695 695 196,228 13,848,340,500 2,380
23 Nov 2018 695 710 695 700 147,741 10,386,710,000 1,921
26 Nov 2018 680 695 645 645 536,901 35,603,629,000 6,311
27 Nov 2018 650 660 615 620 419,095 26,565,170,500 4,503
28 Nov 2018 630 645 620 630 321,297 20,353,507,500 2,106
29 Nov 2018 630 635 620 625 372,230 23,317,428,500 2,931
30 Nov 2018 635 755 635 700 1,936,518 136,531,579,500 12,542
03 Dec 2018 750 800 725 785 1,487,541 113,431,651,000 7,896
04 Dec 2018 795 810 760 770 524,010 40,845,865,000 4,685
05 Dec 2018 760 770 740 745 371,919 27,856,944,000 3,781
06 Dec 2018 740 780 735 765 323,222 24,538,283,000 2,877
07 Dec 2018 765 775 740 750 241,117 18,227,246,000 2,709
10 Dec 2018 760 775 745 750 380,951 28,874,268,500 2,423
11 Dec 2018 735 735 695 700 458,325 32,379,128,500 3,965
12 Dec 2018 715 740 715 730 552,532 40,143,890,500 3,456
13 Dec 2018 730 740 720 725 219,504 16,041,567,000 2,430
14 Dec 2018 740 745 720 720 187,713 13,696,398,000 1,881
17 Dec 2018 710 725 700 700 143,907 10,200,869,500 2,463
18 Dec 2018 685 695 675 675 241,141 16,433,314,500 2,314
19 Dec 2018 660 690 650 670 256,302 17,235,162,500 3,502
20 Dec 2018 675 705 675 700 276,227 19,014,531,000 2,084
21 Dec 2018 695 710 685 685 292,519 20,276,147,000 1,687
26 Dec 2018 655 680 655 665 144,453 9,634,320,500 1,456
27 Dec 2018 700 715 685 690 410,604 28,816,349,500 2,822
28 Dec 2018 700 700 675 685 263,597 18,125,186,500 1,593
02 Jan 2019 710 725 685 720 364,350 25,919,559,000 2,718
03 Jan 2019 730 740 720 735 317,854 23,289,260,500 2,862
04 Jan 2019 730 760 725 760 377,785 28,357,711,500 3,621
07 Jan 2019 785 810 770 810 706,621 55,949,860,500 4,581
08 Jan 2019 815 845 800 800 522,846 42,974,553,000 4,489
09 Jan 2019 820 835 805 815 248,324 20,342,451,500 2,179
10 Jan 2019 830 845 825 835 501,311 41,933,698,500 3,693
11 Jan 2019 845 845 825 835 208,520 17,394,537,000 1,893
14 Jan 2019 850 850 825 830 199,139 16,637,737,000 1,819
15 Jan 2019 825 830 815 820 243,350 19,946,938,000 1,758
16 Jan 2019 830 840 825 830 249,104 20,744,211,500 2,210
17 Jan 2019 840 865 830 835 532,740 45,157,307,500 3,505
18 Jan 2019 845 850 825 835 195,934 16,358,290,500 1,271
21 Jan 2019 845 855 835 840 241,400 20,413,995,000 1,655
22 Jan 2019 845 850 825 825 135,370 11,240,941,000 1,400
23 Jan 2019 820 830 815 825 178,520 14,649,060,500 1,692
24 Jan 2019 820 825 815 815 157,376 12,868,144,500 1,755
25 Jan 2019 825 855 815 840 583,108 49,010,981,000 3,048
28 Jan 2019 845 925 845 920 1,797,917 161,927,033,000 9,372
29 Jan 2019 920 925 890 895 512,542 46,189,377,500 3,337
30 Jan 2019 910 1,035 910 1,025 1,895,119 184,991,471,500 11,241
01 Feb 2019 1,010 1,030 1,000 1,005 412,620 41,847,199,500 3,114
04 Feb 2019 1,010 1,050 1,005 1,010 386,037 39,532,650,500 3,265
06 Feb 2019 1,010 1,020 990 1,000 313,608 31,459,383,500 3,195
07 Feb 2019 1,005 1,045 995 1,000 856,643 87,458,106,000 4,760
08 Feb 2019 995 1,000 950 955 723,560 69,853,671,000 4,430
11 Feb 2019 955 955 915 925 440,978 41,262,765,500 2,727
12 Feb 2019 925 960 905 960 514,902 47,964,057,000 3,483
13 Feb 2019 980 995 950 950 600,186 58,325,828,000 4,932
14 Feb 2019 960 970 925 935 343,998 32,395,920,000 2,432
15 Feb 2019 940 975 925 950 467,896 44,705,199,000 3,242
18 Feb 2019 975 1,020 975 1,020 1,078,660 108,094,898,000 7,807
19 Feb 2019 1,030 1,030 990 995 452,115 45,447,759,000 3,536
20 Feb 2019 1,000 1,015 990 995 301,781 30,255,335,500 2,156
21 Feb 2019 1,010 1,040 995 1,025 840,543 85,948,344,000 4,194
22 Feb 2019 1,025 1,025 995 995 388,771 38,943,200,500 2,689
25 Feb 2019 1,010 1,015 970 975 327,499 32,457,273,500 2,511
26 Feb 2019 960 965 930 940 451,079 42,534,349,000 3,588
27 Feb 2019 955 955 930 935 145,255 13,689,656,500 1,729
28 Feb 2019 950 960 925 925 188,533 17,639,851,500 1,798
01 Mar 2019 930 955 930 935 250,957 23,619,556,500 2,128
04 Mar 2019 930 935 915 920 256,287 23,613,780,000 2,755
05 Mar 2019 920 935 905 910 215,397 19,710,708,000 1,837
06 Mar 2019 910 915 895 895 142,250 12,808,705,000 2,114
08 Mar 2019 885 885 860 860 201,918 17,545,699,000 2,009
11 Mar 2019 855 880 850 875 108,208 9,371,482,500 1,415
12 Mar 2019 890 900 860 860 190,349 16,665,674,000 3,227
13 Mar 2019 860 880 855 865 134,196 11,611,471,500 1,077
14 Mar 2019 880 930 880 920 485,887 43,943,888,500 3,183
15 Mar 2019 925 930 895 895 333,603 30,183,567,000 2,673
18 Mar 2019 900 900 875 875 172,879 15,277,240,000 1,941
19 Mar 2019 885 890 875 875 118,066 10,402,139,500 1,032
20 Mar 2019 875 890 870 875 171,207 15,037,931,500 1,841
21 Mar 2019 900 930 900 905 463,570 42,367,607,000 2,955
22 Mar 2019 920 925 905 920 272,150 24,931,383,500 1,775
25 Mar 2019 900 900 875 890 268,407 23,837,124,000 2,159
26 Mar 2019 910 910 885 895 207,689 18,654,436,500 1,552
27 Mar 2019 910 910 890 890 238,459 21,396,325,000 1,793
28 Mar 2019 885 895 880 885 114,488 10,140,476,000 816
29 Mar 2019 900 900 870 890 169,362 14,968,605,500 1,283
01 Apr 2019 895 905 885 900 148,363 13,313,905,500 1,404
02 Apr 2019 915 925 890 890 221,280 20,051,070,000 1,711
04 Apr 2019 900 905 880 885 120,183 10,671,202,500 1,094
05 Apr 2019 885 890 855 860 222,508 19,226,896,500 2,169
08 Apr 2019 860 870 835 840 279,437 23,729,303,000 2,066
09 Apr 2019 850 855 845 850 134,420 11,432,050,500 1,316
10 Apr 2019 855 885 840 870 460,917 40,156,067,500 2,942
11 Apr 2019 880 880 850 855 108,943 9,382,284,500 954
12 Apr 2019 850 850 835 840 117,906 9,923,723,500 1,333
15 Apr 2019 845 855 840 840 59,300 5,002,997,500 782
16 Apr 2019 845 845 835 840 107,534 9,035,195,500 865
18 Apr 2019 850 860 835 835 93,454 7,875,303,500 926
22 Apr 2019 835 875 835 870 330,026 28,372,778,500 2,257
23 Apr 2019 885 920 885 910 753,252 68,087,790,500 5,193
24 Apr 2019 915 915 890 905 154,287 13,895,510,500 1,485
25 Apr 2019 905 905 875 890 138,124 12,249,806,000 1,321
26 Apr 2019 895 895 875 885 50,509 4,453,440,500 653
29 Apr 2019 880 890 860 890 142,348 12,498,209,000 1,628
30 Apr 2019 895 895 875 880 65,626 5,790,290,000 741
02 May 2019 880 880 850 850 128,743 11,054,209,500 1,465
03 May 2019 840 845 815 825 192,202 15,873,747,000 1,522
06 May 2019 800 815 790 795 137,972 11,024,889,500 1,390
07 May 2019 795 815 795 805 95,333 7,705,073,500 835
08 May 2019 800 810 795 800 47,140 3,769,915,500 587
09 May 2019 800 805 750 755 141,052 10,835,586,500 1,659
10 May 2019 760 795 735 790 152,832 11,743,475,500 1,793
13 May 2019 785 795 735 740 143,879 10,865,472,500 1,495
14 May 2019 730 750 715 745 155,624 11,529,115,000 1,177
15 May 2019 745 755 725 725 64,061 4,707,213,000 988
16 May 2019 730 745 715 735 62,697 4,583,295,000 823
17 May 2019 745 755 730 740 66,403 4,908,001,000 629
20 May 2019 755 790 750 770 203,958 15,748,572,500 1,707
21 May 2019 780 795 760 765 102,296 7,950,065,500 977
22 May 2019 765 800 755 795 182,441 14,362,247,500 956
23 May 2019 800 820 795 815 211,857 17,177,369,500 1,504
24 May 2019 810 810 790 805 112,343 8,989,464,500 1,003
27 May 2019 800 810 795 805 76,807 6,140,647,500 739
28 May 2019 805 805 770 775 348,249 27,080,964,000 1,366
29 May 2019 780 790 775 785 38,082 2,983,652,500 890
31 May 2019 780 790 770 775 107,776 8,383,883,000 1,185
10 Jun 2019 780 795 775 775 159,625 12,495,901,500 1,376
11 Jun 2019 775 795 775 785 136,774 10,731,964,000 1,887
12 Jun 2019 785 790 775 780 86,634 6,773,977,500 1,302
13 Jun 2019 780 780 755 765 150,780 11,572,875,500 1,589
14 Jun 2019 775 790 760 765 135,165 10,486,636,500 1,604
17 Jun 2019 770 780 750 760 73,577 5,625,639,500 1,049
18 Jun 2019 760 770 745 750 131,103 9,911,896,500 2,376
19 Jun 2019 765 770 755 770 215,436 16,462,819,500 2,188
20 Jun 2019 775 790 770 780 214,237 16,718,864,000 1,663
21 Jun 2019 800 820 790 795 530,903 42,608,253,000 3,957
24 Jun 2019 805 810 785 790 188,725 14,996,738,500 1,677
25 Jun 2019 790 830 785 830 499,170 40,548,897,500 2,818
26 Jun 2019 840 855 815 825 631,659 52,757,268,500 3,895
27 Jun 2019 840 840 810 820 182,539 15,055,061,000 1,624
28 Jun 2019 820 825 805 810 127,498 10,348,790,000 1,191
01 Jul 2019 820 880 815 875 715,184 61,170,601,000 5,210
02 Jul 2019 875 875 845 860 340,277 29,233,444,500 2,989
03 Jul 2019 845 850 820 825 275,359 22,887,952,000 2,479
04 Jul 2019 830 835 825 830 73,357 6,084,763,000 973
05 Jul 2019 830 840 815 820 96,303 7,955,093,000 1,024
08 Jul 2019 820 825 790 800 170,626 13,681,284,000 1,912
09 Jul 2019 800 815 795 805 102,431 8,247,435,000 1,025
10 Jul 2019 810 840 810 840 245,026 20,308,718,000 1,666
11 Jul 2019 855 865 835 845 333,977 28,344,271,500 2,512
12 Jul 2019 850 850 825 835 118,672 9,895,873,500 900
15 Jul 2019 835 840 820 820 114,996 9,494,616,000 1,144
16 Jul 2019 820 825 800 810 148,743 12,044,484,500 1,307
17 Jul 2019 805 815 800 805 118,801 9,582,325,000 1,153
18 Jul 2019 805 825 805 820 112,499 9,193,924,500 1,324
19 Jul 2019 830 830 815 825 165,599 13,661,984,500 1,204
23 Jul 2019 850 860 840 860 342,024 29,121,316,500 2,532
24 Jul 2019 865 885 860 875 559,978 48,871,591,500 3,434
25 Jul 2019 865 870 845 850 313,318 26,765,323,500 2,072
26 Jul 2019 845 860 825 855 287,056 24,184,567,000 1,450
29 Jul 2019 855 855 835 835 169,280 14,279,140,500 1,144
30 Jul 2019 840 870 840 865 322,815 27,600,873,500 1,841
31 Jul 2019 870 875 850 850 297,028 25,541,179,000 1,395
01 Aug 2019 850 850 815 815 116,211 9,664,527,000 1,259
02 Aug 2019 810 820 795 815 203,447 16,446,927,500 1,930
05 Aug 2019 800 805 780 780 159,527 12,618,228,000 1,556
06 Aug 2019 760 795 755 795 125,779 9,793,434,500 1,479
07 Aug 2019 795 805 785 790 99,054 7,855,115,500 961
08 Aug 2019 800 810 785 810 86,674 6,916,166,500 1,097
09 Aug 2019 815 820 785 810 164,802 13,164,973,000 1,307
12 Aug 2019 810 815 790 790 55,739 4,448,544,000 762
13 Aug 2019 790 810 785 790 130,862 10,428,630,000 834
14 Aug 2019 805 815 785 790 183,726 14,671,144,500 1,468
15 Aug 2019 780 785 765 780 107,081 8,337,079,500 1,212
16 Aug 2019 780 795 760 775 119,601 9,287,872,500 1,293
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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