Efek Terdaftar

MEDCO ENERGI INTERNASIONAL Tbk, PT

Security name
WARAN SERI I MEDCO ENERGI INTERNASIONAL Tbk
Issuer
MEDCO ENERGI INTERNASIONAL Tbk, PT
ISIN Code
ID4000033909
Short Code
MEDC-W
Type
Waran
Listing Date
14 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
0.00
Current Amount
4,399,117,677.00
Mature Date
11 Desember 2020
Expire Date
14 Desember 2020
Exercise Price
675.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Exercise Date
01 Juli 2018 to 11 Desember 2020
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
4,207,586,862 (Total)
As of 4 Aug 2020
100.00% Scripless = 4,207,586,862.000
Local Percentage
58.58%
Foreign Percentage
41.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Aug 2019 0 183 178 179 2,629 47,281,000 48
13 Aug 2019 0 185 177 179 8,652 155,670,200 70
14 Aug 2019 0 192 181 182 10,227 188,967,800 98
15 Aug 2019 0 180 177 180 811 14,471,200 42
19 Aug 2019 0 177 170 170 4,216 72,214,100 60
20 Aug 2019 0 177 170 170 9,080 156,217,100 109
21 Aug 2019 0 174 167 169 2,745 46,580,800 38
22 Aug 2019 0 173 166 169 1,422 24,103,700 27
23 Aug 2019 0 170 168 168 2,090 35,445,800 32
28 Aug 2019 0 172 160 170 9,729 161,778,000 118
29 Aug 2019 0 171 168 170 2,861 48,220,700 13
03 Sep 2019 0 168 150 160 779 12,263,600 23
06 Sep 2019 0 178 166 168 9,519 162,229,100 86
09 Sep 2019 0 174 166 168 10,512 178,867,300 61
11 Sep 2019 0 175 164 172 843 14,109,000 19
12 Sep 2019 0 174 166 166 6,078 102,398,600 55
16 Sep 2019 0 212 169 171 42,404 786,223,800 257
17 Sep 2019 0 183 174 176 13,364 236,941,600 143
18 Sep 2019 0 173 159 163 18,714 304,427,500 267
19 Sep 2019 0 165 159 160 15,707 253,158,400 92
20 Sep 2019 0 167 159 165 3,464 56,499,100 54
23 Sep 2019 0 165 162 162 1,225 20,032,600 40
24 Sep 2019 0 165 155 157 4,378 69,270,500 52
25 Sep 2019 0 161 155 158 922 14,548,200 20
26 Sep 2019 0 166 152 155 3,897 60,797,400 68
27 Sep 2019 0 165 153 162 4 63,500 4
30 Sep 2019 0 159 148 150 7,798 118,152,500 93
01 Oct 2019 0 154 143 151 4,575 67,107,500 58
02 Oct 2019 0 150 138 140 4,615 65,536,900 73
03 Oct 2019 0 145 140 141 1,754 25,098,600 21
04 Oct 2019 0 155 140 140 1,257 17,665,900 39
07 Oct 2019 0 147 131 134 5,568 75,488,400 120
09 Oct 2019 0 144 131 133 8,256 109,959,800 86
11 Oct 2019 0 144 134 143 14,058 195,902,800 185
14 Oct 2019 0 144 131 139 6,915 94,820,300 59
15 Oct 2019 0 136 128 129 8,785 114,100,300 157
17 Oct 2019 0 132 128 130 3,692 48,018,600 61
18 Oct 2019 0 135 128 129 1,840 23,774,500 40
22 Oct 2019 0 132 127 130 967 12,411,100 33
23 Oct 2019 0 133 129 132 2,620 34,315,300 46
24 Oct 2019 0 141 133 133 8,514 114,449,500 101
25 Oct 2019 0 149 133 141 22,680 322,720,700 330
28 Oct 2019 0 150 138 139 3,017 42,848,000 72
29 Oct 2019 0 143 138 138 3,402 47,898,700 71
30 Oct 2019 0 140 136 138 1,790 24,577,300 25
31 Oct 2019 0 140 133 134 1,546 20,880,400 30
01 Nov 2019 0 134 131 134 116 1,529,400 8
05 Nov 2019 0 136 130 131 23,892 316,649,200 84
06 Nov 2019 0 131 129 130 2,230 28,957,100 24
07 Nov 2019 0 130 126 129 1,871 23,837,300 54
08 Nov 2019 0 145 125 129 710 9,143,200 22
11 Nov 2019 0 132 120 129 3,164 40,420,400 47
12 Nov 2019 0 128 123 125 6,948 86,892,100 113
13 Nov 2019 0 130 120 124 2,340 29,144,700 80
14 Nov 2019 0 126 121 124 1,932 23,728,900 26
18 Nov 2019 0 131 120 122 26,705 323,855,700 180
21 Nov 2019 0 119 115 119 3,044 35,555,700 53
25 Nov 2019 0 130 114 122 3,832 48,134,300 57
26 Nov 2019 0 136 125 131 39,710 519,113,500 296
27 Nov 2019 0 143 129 136 79,789 1,088,683,800 319
28 Nov 2019 0 142 114 116 95,399 1,276,308,800 453
29 Nov 2019 0 123 116 118 107,954 1,294,721,900 332
02 Dec 2019 0 130 117 126 54,316 675,291,400 203
03 Dec 2019 0 130 117 127 18,889 239,115,500 124
04 Dec 2019 0 128 119 124 61,681 750,740,400 125
05 Dec 2019 0 138 129 131 78,557 1,053,208,000 157
06 Dec 2019 0 133 126 129 6,194 80,425,900 56
09 Dec 2019 0 140 130 138 143,469 1,972,139,100 207
10 Dec 2019 0 144 130 135 26,602 366,766,200 142
11 Dec 2019 0 183 135 183 311,085 5,134,081,900 2,629
12 Dec 2019 0 212 176 193 184,447 3,561,369,300 1,129
13 Dec 2019 0 228 200 222 168,703 3,664,022,000 1,490
16 Dec 2019 0 276 216 256 543,062 13,684,312,600 2,220
17 Dec 2019 0 274 226 240 272,841 6,761,133,000 1,862
18 Dec 2019 0 258 226 232 125,514 3,077,762,000 878
19 Dec 2019 0 240 204 228 94,064 2,076,173,000 678
20 Dec 2019 0 234 220 224 18,025 406,504,800 208
23 Dec 2019 0 254 220 250 91,037 2,214,969,600 608
26 Dec 2019 0 262 246 246 58,060 1,485,057,200 440
27 Dec 2019 0 254 236 240 17,410 425,167,200 156
30 Dec 2019 0 252 232 232 52,467 1,278,964,200 231
02 Jan 2020 0 242 214 216 20,035 441,558,600 144
03 Jan 2020 0 256 220 256 111,436 2,763,110,200 773
06 Jan 2020 0 280 256 258 178,397 4,798,248,400 1,393
07 Jan 2020 0 258 240 252 51,408 1,263,923,800 426
08 Jan 2020 0 272 258 264 61,518 1,633,104,400 535
09 Jan 2020 0 252 232 236 81,065 1,950,765,600 566
10 Jan 2020 0 240 234 238 26,991 639,689,400 503
13 Jan 2020 0 246 212 212 47,227 1,052,625,800 414
14 Jan 2020 0 222 206 212 18,760 400,410,600 164
15 Jan 2020 0 214 190 197 24,139 487,754,800 339
16 Jan 2020 0 208 191 199 16,240 327,402,200 360
17 Jan 2020 0 218 200 204 28,605 599,631,600 944
20 Jan 2020 0 216 190 204 34,151 678,436,700 304
21 Jan 2020 0 206 192 194 9,000 178,617,100 132
22 Jan 2020 0 196 162 172 52,042 911,018,400 412
23 Jan 2020 0 179 165 169 10,496 181,773,600 454
24 Jan 2020 0 169 163 168 4,636 77,399,000 74
27 Jan 2020 0 164 128 128 92,554 1,273,602,800 521
28 Jan 2020 0 145 128 139 39,332 533,894,200 485
29 Jan 2020 0 151 141 147 24,001 353,426,100 325
30 Jan 2020 0 145 132 132 14,555 199,398,400 225
31 Jan 2020 0 137 130 134 9,052 120,591,000 134
03 Feb 2020 0 132 120 120 15,661 192,256,300 177
04 Feb 2020 0 131 118 129 11,835 147,876,000 159
05 Feb 2020 0 142 125 142 26,630 363,948,700 186
06 Feb 2020 0 174 146 172 75,327 1,225,005,900 526
07 Feb 2020 0 250 154 159 18,815 306,636,100 214
10 Feb 2020 0 159 141 142 8,366 122,761,600 112
11 Feb 2020 0 149 144 147 6,849 99,874,600 89
12 Feb 2020 0 152 145 145 4,497 66,691,500 114
13 Feb 2020 0 167 139 144 10,064 145,964,000 105
17 Feb 2020 0 148 140 140 1,512 21,322,400 33
18 Feb 2020 0 149 140 141 5,957 85,918,700 85
19 Feb 2020 0 150 141 150 5,227 77,230,100 68
20 Feb 2020 0 160 143 145 20,285 310,307,800 213
21 Feb 2020 0 146 138 138 12,547 175,330,500 84
24 Feb 2020 0 137 112 120 36,951 457,409,600 328
25 Feb 2020 0 128 117 122 4,098 48,944,200 90
26 Feb 2020 0 123 115 116 9,668 112,886,200 125
27 Feb 2020 0 120 108 112 38,343 450,127,600 177
28 Feb 2020 0 110 87 89 25,956 244,524,500 353
02 Mar 2020 0 108 90 97 22,062 220,501,700 282
03 Mar 2020 0 120 104 116 26,027 297,491,800 355
04 Mar 2020 0 122 110 119 24,532 290,641,600 270
05 Mar 2020 0 121 108 113 12,929 145,104,900 176
06 Mar 2020 0 110 104 104 3,865 41,095,100 108
09 Mar 2020 0 90 50 63 111,471 745,355,300 1,021
10 Mar 2020 0 72 60 62 63,356 416,622,500 637
11 Mar 2020 0 70 47 53 131,581 738,373,700 784
12 Mar 2020 0 49 36 37 83,686 327,553,200 539
13 Mar 2020 0 39 24 37 127,794 384,649,900 698
16 Mar 2020 0 38 28 31 44,503 141,121,100 381
17 Mar 2020 0 30 21 28 36,573 101,242,900 175
18 Mar 2020 0 31 26 27 27,385 75,926,900 233
19 Mar 2020 0 27 19 22 110,645 236,213,400 533
20 Mar 2020 0 31 20 29 113,902 295,599,000 539
23 Mar 2020 0 32 20 21 211,143 514,381,100 789
24 Mar 2020 0 31 15 30 328,917 898,607,600 1,283
26 Mar 2020 0 39 30 35 300,704 1,060,971,100 1,320
27 Mar 2020 0 39 30 30 173,624 595,794,700 921
30 Mar 2020 0 30 23 27 63,145 168,337,300 407
31 Mar 2020 0 32 28 31 83,011 247,958,500 468
01 Apr 2020 0 32 26 27 71,063 207,999,000 393
02 Apr 2020 0 55 27 47 632,246 2,707,996,400 2,044
03 Apr 2020 0 75 51 61 665,656 4,141,620,300 3,095
06 Apr 2020 0 70 57 63 279,413 1,761,966,600 1,531
07 Apr 2020 0 65 53 60 163,027 965,342,600 1,049
08 Apr 2020 0 61 54 54 77,555 433,193,900 515
09 Apr 2020 0 73 55 72 285,956 1,852,095,800 1,287
13 Apr 2020 0 80 62 62 271,420 1,790,757,500 1,538
14 Apr 2020 0 66 58 64 92,498 579,107,200 627
15 Apr 2020 0 64 57 59 73,621 436,670,200 454
17 Apr 2020 0 62 56 58 88,355 523,868,200 471
20 Apr 2020 0 59 55 56 35,571 201,886,700 282
21 Apr 2020 0 53 41 41 103,499 486,978,900 621
22 Apr 2020 0 48 35 42 90,361 379,184,500 713
23 Apr 2020 0 51 46 49 85,306 415,863,400 667
24 Apr 2020 0 54 47 48 68,671 346,141,000 606
27 Apr 2020 0 51 47 47 13,101 63,059,500 157
28 Apr 2020 0 47 44 45 27,609 125,170,100 247
29 Apr 2020 0 48 36 47 14,770 67,898,700 126
30 Apr 2020 0 54 49 51 200,344 1,015,225,100 761
04 May 2020 0 52 47 48 59,591 295,036,600 441
05 May 2020 0 53 50 51 126,972 650,379,900 472
06 May 2020 0 55 50 50 99,447 525,883,600 456
08 May 2020 0 52 50 50 30,690 154,829,900 174
11 May 2020 0 52 49 50 18,872 94,398,300 119
12 May 2020 0 50 48 48 12,695 62,125,400 98
13 May 2020 0 50 48 49 9,406 46,194,600 84
14 May 2020 0 49 45 48 24,220 113,652,600 168
15 May 2020 0 51 45 46 17,045 81,503,700 144
18 May 2020 0 50 46 48 31,459 151,945,000 217
19 May 2020 0 50 48 49 33,271 161,285,400 129
20 May 2020 0 49 46 46 14,432 67,251,800 106
26 May 2020 0 47 44 45 34,128 154,966,100 172
27 May 2020 0 45 41 41 50,604 215,275,000 277
28 May 2020 0 42 39 40 25,170 102,957,700 136
29 May 2020 0 42 39 39 16,366 64,898,400 147
02 Jun 2020 0 43 38 41 58,020 237,626,300 308
03 Jun 2020 0 45 40 43 114,863 492,925,600 387
04 Jun 2020 0 43 38 39 129,468 513,288,900 487
05 Jun 2020 0 40 38 39 39,221 154,039,500 173
08 Jun 2020 0 43 39 39 291,385 1,170,913,000 695
09 Jun 2020 0 40 35 36 124,113 458,757,400 520
10 Jun 2020 0 37 33 33 63,202 215,248,400 314
11 Jun 2020 0 34 29 29 171,007 516,904,600 471
12 Jun 2020 0 31 25 29 94,489 262,661,900 528
15 Jun 2020 0 31 26 26 74,046 206,463,500 375
16 Jun 2020 0 31 27 31 126,845 371,219,700 424
17 Jun 2020 0 34 29 30 75,068 232,047,500 286
18 Jun 2020 0 31 29 30 33,914 101,655,700 122
19 Jun 2020 0 34 29 31 119,709 370,387,100 452
22 Jun 2020 0 35 29 30 55,162 166,345,800 224
23 Jun 2020 0 31 28 29 12,867 37,263,000 138
24 Jun 2020 0 30 27 28 47,075 132,261,000 261
25 Jun 2020 0 29 25 27 76,328 202,827,700 326
26 Jun 2020 0 29 26 27 35,705 96,467,600 212
29 Jun 2020 0 29 25 27 51,842 140,429,600 195
30 Jun 2020 0 28 25 27 96,660 246,876,900 221
01 Jul 2020 0 27 26 27 26,076 69,779,700 68
02 Jul 2020 0 28 26 27 21,386 57,178,100 148
03 Jul 2020 0 28 26 27 17,897 47,698,100 80
06 Jul 2020 0 30 26 29 39,314 109,285,900 166
07 Jul 2020 0 31 27 28 53,418 156,251,400 306
08 Jul 2020 0 29 27 28 13,537 37,572,400 84
09 Jul 2020 0 29 27 27 23,843 66,086,200 73
10 Jul 2020 0 28 27 27 13,360 36,251,200 59
13 Jul 2020 0 28 27 28 13,116 35,771,400 48
14 Jul 2020 0 30 27 27 45,387 130,053,200 206
15 Jul 2020 0 28 24 27 153,212 392,565,000 372
16 Jul 2020 0 36 26 30 392,217 1,204,000,200 956
17 Jul 2020 0 32 28 29 72,637 217,429,100 255
20 Jul 2020 0 30 26 26 123,870 329,552,100 325
21 Jul 2020 0 28 26 26 134,170 355,569,200 358
22 Jul 2020 0 29 26 26 163,423 442,250,900 344
23 Jul 2020 0 28 26 27 117,479 312,305,800 206
24 Jul 2020 0 27 24 25 219,877 555,401,700 382
27 Jul 2020 0 27 24 25 154,041 391,552,500 304
28 Jul 2020 0 27 24 24 96,186 242,423,300 177
29 Jul 2020 0 25 23 24 59,137 141,805,200 179
30 Jul 2020 0 26 24 24 98,505 239,732,000 145
03 Aug 2020 0 25 21 23 131,066 294,261,200 365
04 Aug 2020 0 24 21 22 126,929 283,727,100 276

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 11 Dec 2020 14 Dec 2020 Cancelled
Exercise Of Right (650 IDR : 1 MEDC ) 11 Dec 2020 Active
Exercise Of Right (1 MEDC-W : 1 MEDC ) 11 Dec 2020 Active