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 17 Jan 2022
99.63% Scripless = 25,044,128,252.000
Local Percentage
68.35%
Foreign Percentage
31.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 675 630 640 807,353 51,772,802,500 5,073
25 Jan 2021 0 660 600 610 1,088,160 66,608,124,000 5,151
26 Jan 2021 0 660 585 595 2,022,896 126,775,446,500 12,632
27 Jan 2021 0 645 585 645 1,596,583 98,773,420,000 10,946
28 Jan 2021 0 645 600 605 1,252,606 77,734,025,500 8,042
29 Jan 2021 0 660 605 650 1,590,230 99,945,602,000 9,260
01 Feb 2021 630 665 615 660 1,257,451 80,522,624,000 8,572
02 Feb 2021 680 700 650 675 1,630,269 110,350,422,500 13,115
03 Feb 2021 700 715 685 690 2,082,222 145,299,397,000 15,982
04 Feb 2021 700 705 655 670 1,104,973 75,121,528,000 9,834
05 Feb 2021 690 695 670 685 676,170 46,341,477,000 5,697
08 Feb 2021 700 725 690 705 3,124,544 220,930,033,000 21,270
09 Feb 2021 720 730 670 690 2,822,126 197,768,172,000 21,172
10 Feb 2021 695 695 670 680 804,867 54,583,559,000 7,911
11 Feb 2021 680 695 675 680 616,392 42,058,970,000 5,945
15 Feb 2021 705 710 690 695 924,816 64,394,386,000 6,192
16 Feb 2021 700 700 680 680 547,895 37,737,049,500 4,656
17 Feb 2021 680 705 670 680 1,196,656 82,271,277,500 6,964
18 Feb 2021 700 710 685 695 1,538,845 107,264,135,000 9,843
19 Feb 2021 685 690 675 680 520,899 35,455,651,000 4,614
22 Feb 2021 695 715 680 700 1,657,575 116,233,897,500 10,182
23 Feb 2021 720 725 705 720 1,893,512 135,488,699,500 13,384
24 Feb 2021 720 720 690 700 737,215 51,826,954,500 6,066
25 Feb 2021 710 720 700 710 670,977 47,643,390,500 5,110
26 Feb 2021 690 705 675 695 911,283 62,836,621,000 5,687
01 Mar 2021 700 710 685 700 418,796 29,173,815,500 2,613
02 Mar 2021 695 695 680 685 451,908 31,063,638,500 3,391
03 Mar 2021 680 685 655 665 918,278 61,000,090,000 6,839
04 Mar 2021 665 670 645 650 719,667 46,901,649,500 5,033
05 Mar 2021 660 670 650 655 634,493 41,780,138,000 4,059
08 Mar 2021 675 685 660 670 877,109 58,916,875,500 5,535
09 Mar 2021 660 675 650 655 456,174 30,129,477,000 3,869
10 Mar 2021 655 665 645 645 253,535 16,566,764,500 3,084
12 Mar 2021 660 665 650 655 349,406 22,982,215,500 2,591
15 Mar 2021 665 665 650 650 259,553 17,042,746,500 2,576
16 Mar 2021 655 655 645 650 170,128 11,053,359,500 2,061
17 Mar 2021 650 655 630 630 335,109 21,319,941,000 3,475
18 Mar 2021 635 640 620 625 482,307 30,275,211,000 5,315
19 Mar 2021 605 620 605 615 738,806 45,132,988,500 4,885
22 Mar 2021 620 635 610 630 359,394 22,472,885,500 3,221
23 Mar 2021 640 640 605 610 398,084 24,511,145,500 3,399
24 Mar 2021 595 605 585 590 358,833 21,323,655,000 3,661
25 Mar 2021 610 615 580 595 351,890 21,031,902,000 3,518
26 Mar 2021 595 615 585 610 372,425 22,455,167,500 2,741
29 Mar 2021 620 625 595 600 211,256 12,867,060,500 3,224
30 Mar 2021 600 610 585 590 251,733 14,863,054,000 2,340
31 Mar 2021 585 590 555 570 397,313 22,660,558,500 3,599
01 Apr 2021 570 585 555 575 303,808 17,266,009,500 1,990
05 Apr 2021 585 590 575 575 293,710 17,019,552,500 2,585
06 Apr 2021 575 595 565 590 190,274 11,048,940,500 1,577
07 Apr 2021 590 595 575 580 105,609 6,170,146,000 1,269
08 Apr 2021 580 590 575 580 140,071 8,140,682,500 1,432
09 Apr 2021 590 610 585 605 346,322 20,651,915,000 2,372
12 Apr 2021 605 605 565 575 223,522 12,942,491,500 2,728
13 Apr 2021 575 575 560 565 173,716 9,855,317,000 1,351
14 Apr 2021 575 580 565 580 149,649 8,601,051,000 1,526
15 Apr 2021 595 600 575 580 228,012 13,351,832,500 2,004
16 Apr 2021 580 590 575 575 166,776 9,645,770,000 1,553
19 Apr 2021 575 580 565 565 165,033 9,370,863,000 1,768
20 Apr 2021 565 575 565 570 149,290 8,511,619,500 1,091
21 Apr 2021 565 570 555 555 202,661 11,350,975,500 2,278
22 Apr 2021 555 580 555 570 556,824 31,813,942,500 2,865
23 Apr 2021 575 615 560 605 1,004,967 60,264,712,000 5,723
26 Apr 2021 610 620 595 600 343,381 20,781,361,500 3,242
27 Apr 2021 600 605 580 585 374,353 22,131,606,500 1,959
28 Apr 2021 600 620 590 615 602,947 36,494,012,500 2,918
29 Apr 2021 625 635 605 620 850,952 53,094,586,500 5,024
30 Apr 2021 635 685 620 670 2,147,728 141,976,032,000 11,512
03 May 2021 670 690 660 685 983,814 66,575,060,500 5,748
04 May 2021 695 710 685 705 808,665 56,569,503,000 5,126
05 May 2021 710 720 685 695 856,570 60,168,512,500 4,561
06 May 2021 695 695 670 670 466,239 31,555,331,000 3,091
07 May 2021 670 705 670 690 558,496 38,529,061,500 3,296
10 May 2021 705 730 705 720 1,786,400 128,954,899,500 7,527
11 May 2021 715 730 700 720 565,918 40,578,216,500 3,117
17 May 2021 715 730 695 705 527,893 37,386,600,000 3,067
18 May 2021 715 770 715 760 1,694,419 126,565,820,500 9,980
19 May 2021 755 780 740 740 1,170,134 88,256,206,500 6,452
20 May 2021 740 755 725 730 773,098 56,992,627,500 3,608
21 May 2021 740 745 685 695 731,172 51,600,786,000 4,949
24 May 2021 700 725 655 675 874,283 60,480,100,000 5,506
25 May 2021 685 725 685 720 938,430 66,818,820,500 4,504
27 May 2021 725 735 690 690 637,015 44,703,568,000 4,119
28 May 2021 710 715 680 680 344,860 24,022,103,000 2,857
31 May 2021 690 700 685 690 226,785 15,670,207,500 1,522
02 Jun 2021 680 705 670 695 762,090 52,613,391,000 4,379
03 Jun 2021 705 710 685 695 613,657 42,900,891,500 3,736
04 Jun 2021 685 695 675 695 477,139 32,763,612,500 2,858
07 Jun 2021 700 705 680 680 344,238 23,856,235,500 2,361
08 Jun 2021 685 685 665 670 250,566 16,886,897,000 1,862
09 Jun 2021 675 740 675 730 1,196,862 85,614,954,000 7,491
10 Jun 2021 730 745 710 725 663,708 48,382,348,000 4,890
11 Jun 2021 735 755 720 735 526,834 38,895,755,500 3,803
14 Jun 2021 740 760 730 750 570,108 42,610,301,500 3,594
15 Jun 2021 750 755 720 735 234,359 17,238,450,500 2,444
16 Jun 2021 740 750 720 740 518,233 38,211,006,500 2,125
17 Jun 2021 730 740 710 720 219,284 15,813,302,000 1,788
18 Jun 2021 710 710 670 670 890,118 60,236,800,000 4,357
21 Jun 2021 660 680 640 670 304,271 19,966,205,500 2,585
22 Jun 2021 690 695 670 690 355,676 24,364,815,500 1,973
23 Jun 2021 680 690 670 675 161,849 10,960,155,000 1,208
24 Jun 2021 685 690 660 670 201,697 13,645,748,500 1,988
25 Jun 2021 670 675 660 675 208,834 13,976,033,500 1,621
28 Jun 2021 690 695 645 650 322,377 21,379,348,000 3,534
29 Jun 2021 645 660 610 645 502,302 31,813,810,000 4,245
30 Jun 2021 645 650 635 640 103,339 6,632,192,000 1,057
01 Jul 2021 640 645 610 620 215,268 13,402,420,000 4,746
02 Jul 2021 630 640 615 630 328,522 20,679,228,000 2,026
05 Jul 2021 635 640 610 615 126,956 7,853,271,500 1,940
06 Jul 2021 625 650 625 645 386,606 24,639,670,000 2,816
07 Jul 2021 640 640 625 625 133,671 8,428,847,500 1,608
08 Jul 2021 625 625 590 600 941,763 56,794,330,000 6,051
09 Jul 2021 595 605 585 595 455,372 27,069,903,000 4,828
12 Jul 2021 605 610 590 590 241,490 14,441,947,000 1,999
13 Jul 2021 590 595 575 580 234,725 13,686,746,500 2,041
14 Jul 2021 580 585 560 580 359,346 20,660,478,000 2,345
15 Jul 2021 575 580 560 570 330,511 18,797,704,500 2,828
16 Jul 2021 565 590 560 570 488,558 28,029,022,500 3,816
19 Jul 2021 565 580 545 555 884,591 48,946,970,500 6,610
21 Jul 2021 550 560 525 530 1,000,770 53,470,559,000 6,309
22 Jul 2021 540 555 530 540 695,837 37,764,959,000 4,939
23 Jul 2021 550 555 530 535 408,649 21,969,377,500 3,628
26 Jul 2021 535 540 510 510 536,494 27,863,121,500 4,846
27 Jul 2021 515 530 505 510 496,203 25,559,109,500 3,404
28 Jul 2021 515 520 505 510 186,808 9,510,830,000 1,822
29 Jul 2021 510 520 505 510 190,659 9,691,845,500 1,819
30 Jul 2021 515 525 488 488 833,598 41,558,036,100 5,888
02 Aug 2021 490 500 476 480 575,179 27,874,258,000 6,123
03 Aug 2021 480 486 462 468 1,219,454 57,281,509,200 6,254
04 Aug 2021 468 498 466 498 1,013,940 49,259,674,000 7,406
05 Aug 2021 505 510 474 478 1,010,041 48,774,285,400 7,794
06 Aug 2021 482 505 482 488 813,565 39,905,400,900 6,331
09 Aug 2021 488 494 478 478 415,539 20,086,211,800 3,624
10 Aug 2021 478 496 470 484 458,272 22,065,133,200 3,888
12 Aug 2021 490 494 482 486 308,772 15,006,084,800 3,144
13 Aug 2021 486 486 476 482 301,661 14,526,565,000 2,442
16 Aug 2021 482 484 458 462 766,554 35,711,086,800 4,943
18 Aug 2021 460 460 440 454 730,085 32,712,547,000 4,842
19 Aug 2021 450 454 432 434 918,488 40,599,905,600 4,843
20 Aug 2021 436 456 418 450 1,325,759 58,434,844,400 7,467
23 Aug 2021 450 515 448 515 3,211,615 159,252,832,900 20,168
24 Aug 2021 520 530 480 480 2,895,815 144,114,926,700 21,819
25 Aug 2021 490 510 482 498 1,724,858 85,454,321,200 9,641
26 Aug 2021 505 505 482 484 611,267 30,133,871,400 5,506
27 Aug 2021 482 486 458 464 1,000,750 46,874,120,600 7,471
30 Aug 2021 470 482 464 482 735,072 34,815,485,600 4,415
31 Aug 2021 482 484 472 476 350,322 16,687,849,600 3,131
01 Sep 2021 476 484 474 476 353,844 16,916,212,400 2,831
02 Sep 2021 476 498 476 492 1,006,631 49,459,565,000 6,604
03 Sep 2021 496 510 486 500 1,210,299 60,274,301,500 7,170
06 Sep 2021 500 505 488 494 728,585 35,987,173,500 4,258
07 Sep 2021 494 505 492 494 502,891 24,957,016,200 3,145
08 Sep 2021 494 496 480 480 620,966 30,086,657,600 4,442
09 Sep 2021 480 484 466 476 515,402 24,469,150,800 4,373
10 Sep 2021 478 484 476 482 162,936 7,828,487,800 1,661
13 Sep 2021 484 496 484 492 413,538 20,286,889,000 2,990
14 Sep 2021 496 510 494 500 887,601 44,475,926,000 5,033
15 Sep 2021 500 520 496 510 797,849 40,552,127,800 5,077
16 Sep 2021 520 520 500 510 518,422 26,400,165,000 3,672
17 Sep 2021 510 510 490 490 634,020 31,378,153,400 3,982
20 Sep 2021 490 490 476 478 477,272 22,931,008,600 5,249
21 Sep 2021 476 486 470 484 387,532 18,597,330,600 2,299
22 Sep 2021 484 494 482 486 301,639 14,733,790,000 2,946
23 Sep 2021 490 494 484 488 375,663 18,366,917,200 2,311
24 Sep 2021 492 510 488 492 1,058,931 52,453,983,600 5,128
27 Sep 2021 498 520 498 505 1,059,376 53,996,503,300 6,138
28 Sep 2021 515 550 510 545 2,580,574 138,373,157,500 13,476
29 Sep 2021 540 550 520 530 1,535,335 81,694,223,000 9,545
30 Sep 2021 530 560 530 550 1,318,193 72,319,343,000 8,826
01 Oct 2021 550 565 530 535 1,065,235 58,144,035,000 6,761
04 Oct 2021 540 575 540 565 1,313,342 73,876,100,500 8,008
05 Oct 2021 580 605 570 590 1,746,833 103,066,003,000 12,750
06 Oct 2021 605 620 590 610 1,446,122 87,558,921,000 9,197
07 Oct 2021 590 595 570 570 1,067,136 61,726,614,000 7,537
08 Oct 2021 580 605 570 600 1,095,711 64,932,098,000 7,025
11 Oct 2021 610 635 605 635 1,629,853 101,236,994,000 8,571
12 Oct 2021 635 635 615 625 605,790 37,836,013,500 5,793
13 Oct 2021 625 625 595 610 916,992 55,648,667,000 6,412
14 Oct 2021 610 620 600 615 518,551 31,639,918,500 3,710
15 Oct 2021 620 625 610 625 643,391 39,918,973,000 3,730
18 Oct 2021 630 650 625 630 1,046,233 66,631,476,500 5,483
19 Oct 2021 635 635 610 620 535,026 33,139,566,500 3,695
21 Oct 2021 630 635 585 590 842,440 50,478,289,500 6,294
22 Oct 2021 580 590 570 585 613,390 35,521,715,500 4,593
25 Oct 2021 590 610 580 595 650,054 38,774,992,500 3,983
26 Oct 2021 605 615 600 600 495,437 30,081,826,000 3,852
27 Oct 2021 610 610 590 595 364,764 21,889,263,500 3,853
28 Oct 2021 580 585 555 555 845,346 47,667,510,500 6,488
29 Oct 2021 555 570 555 570 234,584 13,262,425,000 3,673
01 Nov 2021 575 575 555 560 207,987 11,743,553,500 2,857
02 Nov 2021 565 575 545 555 365,446 20,338,956,000 3,001
03 Nov 2021 555 560 540 555 248,532 13,691,989,000 3,053
04 Nov 2021 555 575 555 565 481,708 27,202,435,000 3,378
05 Nov 2021 560 560 545 550 338,840 18,723,428,500 2,756
08 Nov 2021 560 575 555 560 476,479 26,870,443,500 3,556
09 Nov 2021 570 570 550 555 319,473 17,786,388,000 3,577
10 Nov 2021 560 570 555 565 377,035 21,258,051,500 2,553
11 Nov 2021 565 565 555 565 90,181 5,063,661,500 1,393
12 Nov 2021 565 570 555 555 191,292 10,656,952,000 2,287
15 Nov 2021 555 560 545 545 195,410 10,713,617,500 2,201
16 Nov 2021 545 560 545 560 158,204 8,763,112,500 1,631
17 Nov 2021 560 560 545 550 238,789 13,137,644,500 2,059
18 Nov 2021 540 545 515 520 952,237 49,979,827,500 6,525
19 Nov 2021 520 545 520 535 303,162 16,187,475,500 3,077
22 Nov 2021 525 530 515 520 414,908 21,618,422,500 3,254
23 Nov 2021 525 535 525 530 328,257 17,396,911,500 2,164
24 Nov 2021 535 545 525 530 313,605 16,754,280,500 2,496
25 Nov 2021 535 535 505 520 649,001 33,582,357,000 4,149
26 Nov 2021 515 520 494 496 723,140 36,230,031,000 4,910
29 Nov 2021 496 498 484 488 455,971 22,322,676,800 4,253
30 Nov 2021 490 496 474 478 708,219 34,271,874,400 4,764
01 Dec 2021 470 484 470 476 352,499 16,806,740,800 3,278
02 Dec 2021 476 482 470 476 535,257 25,480,528,000 2,924
03 Dec 2021 476 494 476 488 540,811 26,356,830,600 3,552
17 Jan 2022 478 478 470 472 171,013 8,115,693,400 1,545

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Right Distribution (5 MEDC : 2 MEDC-R ) 08 Sep 2020 10 Sep 2020 11 Sep 2020 Active
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