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
25,136,231,252 (Total)
As of 25 Apr 2025
99.67% Scripless = 25,052,128,252.000
Local Percentage
67.10%
Foreign Percentage
32.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 1,325 1,335 1,290 1,310 340,149 44,506,310,000 5,542
03 Jun 2024 1,395 1,395 1,365 1,370 410,778 56,471,684,000 7,363
10 Jun 2024 1,320 1,320 1,305 1,310 180,116 23,641,431,000 3,151
24 Jun 2024 1,280 1,310 1,265 1,300 240,561 31,081,416,000 3,719
03 Jul 2024 1,365 1,365 1,320 1,335 455,805 60,755,371,500 5,693
04 Jul 2024 1,345 1,395 1,340 1,390 491,721 67,582,973,000 5,283
12 Jul 2024 1,340 1,345 1,310 1,315 439,218 58,230,957,000 4,843
18 Jul 2024 1,305 1,330 1,300 1,315 419,277 55,262,315,500 5,031
26 Jul 2024 1,270 1,330 1,270 1,325 604,682 78,962,822,500 6,734
02 Aug 2024 1,325 1,345 1,320 1,325 399,988 53,239,122,500 4,201
12 Aug 2024 1,305 1,340 1,295 1,330 350,658 46,395,113,500 4,105
13 Aug 2024 1,360 1,370 1,350 1,350 441,887 60,038,938,000 5,502
14 Aug 2024 1,350 1,360 1,325 1,355 400,293 53,779,268,500 3,990
15 Aug 2024 1,350 1,350 1,310 1,335 476,984 63,495,203,500 4,871
16 Aug 2024 1,340 1,350 1,335 1,335 181,871 24,408,976,500 1,938
19 Aug 2024 1,330 1,330 1,300 1,305 253,360 33,274,470,000 4,229
20 Aug 2024 1,305 1,315 1,295 1,310 451,386 58,868,926,000 4,496
21 Aug 2024 1,310 1,320 1,280 1,285 394,658 51,139,074,500 6,006
22 Aug 2024 1,285 1,290 1,265 1,275 528,104 67,419,516,500 6,571
26 Aug 2024 1,310 1,310 1,295 1,300 388,686 50,592,204,000 3,407
27 Aug 2024 1,315 1,325 1,295 1,300 349,904 45,800,798,500 4,559
28 Aug 2024 1,295 1,310 1,280 1,285 418,128 54,002,192,500 4,902
29 Aug 2024 1,285 1,295 1,265 1,265 337,675 43,138,317,500 5,569
26 Sep 2024 1,330 1,330 1,295 1,315 646,152 84,872,749,500 8,103
27 Sep 2024 1,300 1,315 1,290 1,300 472,948 61,592,890,000 5,784
30 Sep 2024 1,315 1,325 1,265 1,265 622,616 80,116,428,000 7,624
01 Oct 2024 1,270 1,295 1,270 1,285 312,019 40,087,138,500 3,849
02 Oct 2024 1,330 1,400 1,330 1,400 2,910,030 397,962,390,500 25,422
03 Oct 2024 1,400 1,455 1,360 1,370 1,790,457 252,656,427,500 22,173
04 Oct 2024 1,440 1,460 1,405 1,420 1,956,300 279,884,295,000 15,701
07 Oct 2024 1,430 1,440 1,385 1,420 1,247,710 176,349,813,500 11,304
08 Oct 2024 1,435 1,440 1,355 1,370 1,557,575 217,043,751,500 14,911
09 Oct 2024 1,355 1,375 1,335 1,365 1,008,904 136,665,529,000 8,428
10 Oct 2024 1,350 1,365 1,335 1,350 655,476 88,203,799,500 5,318
11 Oct 2024 1,370 1,375 1,350 1,355 748,667 101,942,013,000 6,110
14 Oct 2024 1,345 1,345 1,325 1,325 352,981 47,093,037,500 6,609
15 Oct 2024 1,300 1,315 1,280 1,290 877,303 113,767,938,500 12,583
16 Oct 2024 1,280 1,310 1,280 1,305 481,926 62,510,847,000 8,141
17 Oct 2024 1,310 1,315 1,290 1,295 318,258 41,376,890,500 5,087
18 Oct 2024 1,300 1,310 1,295 1,305 208,228 27,116,625,500 3,301
21 Oct 2024 1,300 1,325 1,295 1,320 419,471 55,029,154,500 4,731
22 Oct 2024 1,330 1,355 1,325 1,345 977,611 130,825,793,500 7,732
23 Oct 2024 1,350 1,365 1,340 1,340 494,600 66,739,200,500 6,291
24 Oct 2024 1,340 1,350 1,325 1,345 296,116 39,646,626,500 3,395
25 Oct 2024 1,345 1,345 1,300 1,305 326,566 42,961,490,500 4,561
28 Oct 2024 1,285 1,290 1,240 1,245 674,948 85,252,941,500 9,006
29 Oct 2024 1,245 1,265 1,230 1,235 308,273 38,309,847,000 5,033
30 Oct 2024 1,235 1,290 1,210 1,285 450,047 56,937,350,000 6,069
31 Oct 2024 1,290 1,295 1,255 1,280 398,404 50,772,986,000 5,308
01 Nov 2024 1,255 1,275 1,245 1,265 272,996 34,417,166,000 5,736
04 Nov 2024 1,265 1,280 1,245 1,275 309,625 39,106,901,000 3,377
05 Nov 2024 1,285 1,285 1,260 1,265 165,065 20,957,849,500 2,407
06 Nov 2024 1,265 1,275 1,200 1,205 477,106 58,425,963,000 8,471
07 Nov 2024 1,205 1,280 1,185 1,225 703,786 87,344,393,000 7,227
08 Nov 2024 1,235 1,255 1,220 1,230 241,982 29,921,022,000 3,349
11 Nov 2024 1,225 1,225 1,195 1,210 238,411 28,808,130,000 3,889
12 Nov 2024 1,200 1,205 1,175 1,180 412,632 48,939,916,000 7,167
13 Nov 2024 1,180 1,205 1,180 1,185 252,572 30,071,975,500 3,344
14 Nov 2024 1,185 1,195 1,130 1,145 378,577 43,915,252,000 6,177
15 Nov 2024 1,160 1,160 1,105 1,115 352,559 39,375,573,500 4,967
18 Nov 2024 1,115 1,120 1,060 1,065 427,947 46,259,123,000 6,661
19 Nov 2024 1,085 1,125 1,080 1,090 367,043 40,348,411,500 4,498
20 Nov 2024 1,105 1,150 1,105 1,140 322,288 36,352,176,000 4,497
21 Nov 2024 1,155 1,155 1,120 1,145 227,118 25,869,840,000 2,656
22 Nov 2024 1,155 1,160 1,135 1,145 225,112 25,871,458,500 2,394
25 Nov 2024 1,155 1,185 1,150 1,170 229,626 26,816,768,000 5,487
26 Nov 2024 1,160 1,160 1,120 1,125 204,571 23,264,327,000 3,122
28 Nov 2024 1,125 1,140 1,120 1,125 65,272 7,360,022,000 1,597
29 Nov 2024 1,130 1,140 1,090 1,090 220,147 24,280,693,000 3,667
02 Dec 2024 1,095 1,115 1,050 1,050 203,592 21,832,424,500 4,336
03 Dec 2024 1,050 1,075 1,045 1,070 182,679 19,358,818,500 2,800
04 Dec 2024 1,085 1,135 1,080 1,130 236,704 26,301,932,500 4,033
05 Dec 2024 1,125 1,130 1,100 1,125 143,377 15,985,927,500 2,260
06 Dec 2024 1,105 1,160 1,080 1,150 573,923 63,765,974,500 5,847
09 Dec 2024 1,145 1,155 1,125 1,135 330,088 37,536,158,000 4,779
10 Dec 2024 1,140 1,165 1,140 1,150 263,106 30,338,050,500 3,325
11 Dec 2024 1,150 1,165 1,140 1,140 148,468 17,132,296,000 2,584
12 Dec 2024 1,160 1,170 1,105 1,120 289,380 32,837,280,000 3,797
13 Dec 2024 1,115 1,130 1,085 1,090 233,130 25,617,136,000 3,492
16 Dec 2024 1,100 1,100 1,065 1,070 251,093 26,968,909,500 3,432
17 Dec 2024 1,070 1,080 1,040 1,045 246,126 25,999,254,000 4,406
18 Dec 2024 1,045 1,090 1,015 1,030 550,431 57,962,641,500 5,738
19 Dec 2024 1,020 1,070 1,015 1,050 561,778 58,052,993,500 3,357
20 Dec 2024 1,060 1,125 1,060 1,090 668,633 73,632,021,000 14,078
23 Dec 2024 1,105 1,110 1,080 1,095 178,830 19,511,274,000 2,348
24 Dec 2024 1,095 1,110 1,080 1,090 168,997 18,508,025,500 2,347
27 Dec 2024 1,095 1,120 1,095 1,105 122,551 13,555,321,500 1,434
30 Dec 2024 1,110 1,120 1,095 1,100 131,389 14,505,070,000 1,895
02 Jan 2025 1,120 1,145 1,115 1,120 230,634 26,068,942,000 2,821
03 Jan 2025 1,145 1,155 1,135 1,135 226,000 25,913,602,000 2,387
06 Jan 2025 1,150 1,170 1,140 1,140 234,414 26,981,922,500 3,028
07 Jan 2025 1,140 1,150 1,090 1,130 339,117 37,834,949,500 3,286
08 Jan 2025 1,130 1,135 1,105 1,130 343,866 38,682,639,000 2,206
09 Jan 2025 1,130 1,145 1,115 1,130 146,507 16,588,688,500 1,847
10 Jan 2025 1,130 1,140 1,120 1,120 207,857 23,450,531,000 1,716
13 Jan 2025 1,165 1,210 1,155 1,200 837,664 99,453,319,000 9,239
14 Jan 2025 1,200 1,215 1,175 1,190 330,587 39,471,281,500 4,400
15 Jan 2025 1,185 1,195 1,160 1,195 304,331 35,853,389,000 3,653
16 Jan 2025 1,220 1,235 1,180 1,180 440,413 53,262,572,000 5,212
17 Jan 2025 1,180 1,195 1,155 1,185 271,227 31,753,827,500 3,074
20 Jan 2025 1,190 1,190 1,155 1,170 236,252 27,519,703,000 3,067
21 Jan 2025 1,170 1,170 1,095 1,095 610,460 68,396,169,500 10,621
22 Jan 2025 1,090 1,105 1,065 1,105 608,827 66,156,233,500 11,457
23 Jan 2025 1,105 1,125 1,090 1,125 273,180 30,276,488,500 3,143
24 Jan 2025 1,120 1,120 1,100 1,110 98,691 10,981,799,500 1,449
30 Jan 2025 1,110 1,110 1,050 1,050 286,318 30,574,496,500 4,560
31 Jan 2025 1,055 1,080 1,055 1,080 208,066 22,234,879,000 2,441
03 Feb 2025 1,080 1,080 1,045 1,075 273,398 29,042,565,500 3,287
04 Feb 2025 1,065 1,075 1,045 1,050 205,902 21,790,165,500 3,138
05 Feb 2025 1,050 1,070 1,035 1,070 254,749 26,738,787,000 3,391
06 Feb 2025 1,060 1,065 1,030 1,030 236,404 24,654,967,500 3,576
07 Feb 2025 1,030 1,035 1,000 1,035 405,014 41,188,317,000 3,518
10 Feb 2025 1,040 1,060 1,020 1,060 244,675 25,540,044,000 3,160
11 Feb 2025 1,060 1,060 1,040 1,050 220,609 23,142,483,000 2,550
12 Feb 2025 1,055 1,065 1,040 1,040 291,053 30,499,258,500 2,914
13 Feb 2025 1,030 1,055 1,030 1,040 136,798 14,223,450,000 2,202
14 Feb 2025 1,045 1,070 1,045 1,070 226,076 23,996,649,000 2,351
17 Feb 2025 1,070 1,100 1,060 1,090 195,006 21,129,953,500 3,323
18 Feb 2025 1,100 1,105 1,080 1,085 237,605 25,867,409,000 2,583
19 Feb 2025 1,085 1,090 1,065 1,070 170,289 18,398,644,000 2,181
20 Feb 2025 1,065 1,080 1,055 1,065 152,166 16,178,399,000 2,646
21 Feb 2025 1,065 1,075 1,040 1,060 268,000 28,300,341,500 2,687
24 Feb 2025 1,060 1,060 1,035 1,055 204,627 21,357,850,500 2,388
25 Feb 2025 1,050 1,055 1,015 1,035 220,700 22,705,101,000 2,892
26 Feb 2025 1,015 1,045 1,010 1,045 302,538 31,229,651,500 2,025
27 Feb 2025 1,045 1,050 1,010 1,030 291,934 29,921,265,000 3,277
28 Feb 2025 1,025 1,030 1,000 1,000 551,652 55,704,940,500 3,140
03 Mar 2025 1,020 1,035 1,005 1,010 251,894 25,615,223,500 2,472
04 Mar 2025 1,005 1,020 990 1,000 450,138 45,129,152,000 3,168
05 Mar 2025 995 1,015 995 1,010 289,376 29,034,146,500 3,106
06 Mar 2025 1,005 1,015 1,000 1,000 297,945 30,020,538,500 2,659
07 Mar 2025 1,000 1,015 990 1,005 269,796 27,089,004,000 2,650
10 Mar 2025 1,010 1,025 1,000 1,020 384,087 38,967,183,500 3,111
11 Mar 2025 1,005 1,010 995 1,000 243,033 24,365,361,500 2,183
12 Mar 2025 1,005 1,015 995 1,000 209,181 20,987,951,000 1,877
13 Mar 2025 1,005 1,015 1,000 1,000 180,452 18,105,051,500 1,437
14 Mar 2025 1,000 1,005 985 995 471,042 46,944,582,500 2,310
17 Mar 2025 1,000 1,010 995 1,000 274,788 27,479,013,000 2,282
18 Mar 2025 1,005 1,025 900 990 542,047 53,931,980,500 4,477
19 Mar 2025 990 990 970 970 286,290 27,963,586,000 3,787
20 Mar 2025 970 1,000 955 1,000 405,039 40,009,043,500 4,023
21 Mar 2025 1,010 1,010 975 975 248,244 24,582,753,500 2,507
24 Mar 2025 985 985 945 955 313,540 30,207,717,500 2,255
25 Mar 2025 955 1,005 955 980 282,078 27,936,381,500 2,920
26 Mar 2025 995 1,040 990 1,030 262,163 26,879,460,500 2,774
27 Mar 2025 1,030 1,035 1,015 1,025 141,965 14,508,777,500 2,147
08 Apr 2025 900 970 875 970 1,370,560 126,421,982,000 6,196
09 Apr 2025 940 985 910 935 890,772 83,301,568,500 7,394
10 Apr 2025 995 1,015 975 1,015 700,157 70,290,814,500 3,534
11 Apr 2025 1,010 1,020 985 1,015 535,523 54,237,540,500 1,864
14 Apr 2025 1,015 1,040 1,010 1,040 227,780 23,488,640,500 2,234
15 Apr 2025 1,045 1,060 1,030 1,055 259,805 27,196,915,500 2,270
16 Apr 2025 1,055 1,060 1,015 1,020 313,948 32,372,268,000 3,139
17 Apr 2025 1,030 1,055 1,030 1,040 213,915 22,290,390,000 1,939
21 Apr 2025 1,050 1,075 1,045 1,050 234,849 24,903,738,000 2,635
22 Apr 2025 1,050 1,085 1,035 1,070 282,597 30,300,968,000 3,592
23 Apr 2025 1,080 1,130 1,080 1,095 557,600 61,506,546,000 6,791
24 Apr 2025 1,095 1,095 1,060 1,075 365,590 39,329,708,000 3,716
25 Apr 2025 1,080 1,090 1,060 1,060 221,568 23,735,454,000 3,057

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 May 2025 03 Jun 2025 Active
Cash Dividend (1 MEDC : 15.75 IDR) 11 Oct 2024 15 Oct 2024 01 Nov 2024 Active
Cash Dividend (1 MEDC : 29.322 IDR) 07 Jun 2024 11 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 06 May 2024 30 May 2024 Active
Cash Dividend (1 MEDC : 15 IDR) 29 Nov 2023 01 Dec 2023 15 Dec 2023 Active
Cash Dividend (1 MEDC : 23.7888 IDR) 14 Jun 2023 03 Jul 2023 Active
Proxy Voting   - 05 May 2023 31 May 2023 Active
Cash Dividend (1 MEDC : 14.858 IDR) 18 Aug 2022 22 Aug 2022 08 Sep 2022 Active
Cash Dividend (1 MEDC : .001 USD) 18 Aug 2022 22 Aug 2022 08 Sep 2022 Active
Cash Dividend (1 MEDC : 20.8656 IDR) 04 Aug 2022 08 Aug 2022 26 Aug 2022 Active
Cash Dividend (1 MEDC : .0014 USD) 04 Aug 2022 08 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 02 Feb 2022 25 Feb 2022 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Right Distribution (5 MEDC : 2 MEDC-R ) 10 Sep 2020 11 Sep 2020 Cancelled
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 EXP 20122017 ) 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online