Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PT Medco Energi Internasional Tbk (MEF.F)

Compare
0.0450
+0.0050
+(12.50%)
At close: April 11 at 8:05:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.04500.04500.04500.04500.0450-
Apr 10, 20250.04000.04000.04000.04000.0400-
Apr 9, 20250.04000.04000.04000.04000.0400-
Apr 8, 20250.03900.03900.03900.03900.0390-
Apr 7, 20250.04100.04100.04100.04100.0410-
Apr 4, 20250.04650.04650.04650.04650.0465-
Apr 3, 20250.04250.04250.04250.04250.0425-
Apr 2, 20250.04750.04750.04750.04750.0475-
Apr 1, 20250.04750.04750.04750.04750.0475-
Mar 31, 20250.04800.04800.04800.04800.0480-
Mar 28, 20250.04750.04750.04750.04750.0475-
Mar 27, 20250.04750.04750.04750.04750.0475-
Mar 26, 20250.04850.04850.04850.04850.0485-
Mar 25, 20250.04600.04600.04600.04600.0460-
Mar 24, 20250.04400.04400.04400.04400.0440-
Mar 21, 20250.04550.04550.04550.04550.0455-
Mar 20, 20250.04550.04550.04550.04550.0455-
Mar 19, 20250.04450.04450.04450.04450.0445-
Mar 18, 20250.04600.04600.04600.04600.0460-
Mar 17, 20250.04550.04550.04550.04550.0455-
Mar 14, 20250.04600.04600.04600.04600.0460-
Mar 13, 20250.04650.04650.04650.04650.0465-
Mar 12, 20250.04650.04650.04650.04650.0465-
Mar 11, 20250.04650.04650.04650.04650.0465-
Mar 10, 20250.04800.04800.04800.04800.0480-
Mar 7, 20250.04750.04750.04750.04750.0475-
Mar 6, 20250.04750.04750.04750.04750.0475-
Mar 5, 20250.04700.04700.04700.04700.0470-
Mar 4, 20250.04850.04850.04850.04850.0485-
Mar 3, 20250.05000.05000.05000.05000.0500-
Feb 28, 20250.05000.05000.05000.05000.0500-
Feb 27, 20250.04950.04950.04950.04950.0495-
Feb 26, 20250.05050.05050.05050.05050.0505-
Feb 25, 20250.05000.05000.05000.05000.0500-
Feb 24, 20250.05000.05000.05000.05000.0500-
Feb 21, 20250.05150.05150.05150.05150.0515-
Feb 20, 20250.05300.05300.05300.05300.0530-
Feb 19, 20250.05400.05400.05400.05400.0540-
Feb 18, 20250.05400.05400.05400.05400.0540-
Feb 17, 20250.05500.05500.05500.05500.0550-
Feb 14, 20250.05250.05250.05250.05250.0525-
Feb 13, 20250.05100.05100.05100.05100.0510-
Feb 12, 20250.05200.05200.05200.05200.0520-
Feb 11, 20250.05350.05350.05350.05350.0535-
Feb 10, 20250.05200.05200.05200.05200.0520-
Feb 7, 20250.05000.05000.05000.05000.0500-
Feb 6, 20250.05250.05250.05250.05250.0525-
Feb 5, 20250.05150.05150.05150.05150.0515-
Feb 4, 20250.05300.05300.05300.05300.0530-
Feb 3, 20250.04850.04850.04850.04850.0485-
Jan 31, 20250.05300.05300.05300.05300.0530-
Jan 30, 20250.05350.05350.05350.05350.0535-
Jan 29, 20250.06450.06450.06450.06450.0645-
Jan 28, 20250.06450.06450.06450.06450.0645-
Jan 27, 20250.05500.07100.05500.07100.0710111
Jan 24, 20250.05600.05600.05600.05600.0560-
Jan 23, 20250.05500.05500.05500.05500.0550-
Jan 22, 20250.05400.05400.05400.05400.0540-
Jan 21, 20250.05700.05700.05700.05700.0570-
Jan 20, 20250.05900.05900.05900.05900.0590-
Jan 17, 20250.05900.05900.05900.05900.0590-
Jan 16, 20250.06200.06200.06200.06200.0620-
Jan 15, 20250.06050.06050.06050.06050.0605-
Jan 14, 20250.06150.06150.06150.06150.0615-
Jan 13, 20250.06100.06100.06100.06100.0610-
Jan 10, 20250.05800.05800.05800.05800.0580-
Jan 9, 20250.05800.05800.05800.05800.0580-
Jan 8, 20250.05700.05700.05700.05700.0570-
Jan 7, 20250.05700.05700.05700.05700.0570-
Jan 6, 20250.05950.05950.05950.05950.0595-
Jan 3, 20250.05900.05900.05900.05900.0590-
Jan 2, 20250.05800.05800.05800.05800.0580-
Dec 30, 20240.05600.05600.05600.05600.0560-
Dec 27, 20240.05650.05650.05650.05650.0565-
Dec 23, 20240.05700.05700.05700.05700.0570-
Dec 20, 20240.05550.05550.05550.05550.0555-
Dec 19, 20240.05150.05150.05150.05150.0515-
Dec 18, 20240.05300.05300.05300.05300.0530-
Dec 17, 20240.05300.05300.05300.05300.0530-
Dec 16, 20240.05450.05450.05450.05450.0545-
Dec 13, 20240.05550.05550.05550.05550.0555-
Dec 12, 20240.05800.05800.05800.05800.0580-
Dec 11, 20240.05900.05900.05900.05900.0590-
Dec 10, 20240.05850.05850.05850.05850.0585-
Dec 9, 20240.05900.05900.05900.05900.0590-
Dec 6, 20240.05550.05550.05550.05550.0555-
Dec 5, 20240.05700.05700.05700.05700.0570-
Dec 4, 20240.05700.05700.05700.05700.0570-
Dec 3, 20240.05400.05400.05400.05400.0540-
Dec 2, 20240.05500.05500.05500.05500.0550-
Nov 29, 20240.05600.05600.05600.05600.0560-
Nov 28, 20240.05750.05750.05750.05750.0575-
Nov 27, 20240.05750.05750.05750.05750.0575-
Nov 26, 20240.05850.05850.05850.05850.0585-
Nov 25, 20240.06050.06050.06050.06050.0605-
Nov 22, 20240.05900.05900.05900.05900.0590-
Nov 21, 20240.05800.05800.05800.05800.0580-
Nov 20, 20240.05750.05750.05750.05750.0575-
Nov 19, 20240.05650.05650.05650.05650.0565-
Nov 18, 20240.05450.05450.05450.05450.0545-
Nov 15, 20240.05700.05700.05700.05700.0570-
Nov 14, 20240.05900.05900.05900.05900.0590-
Nov 13, 20240.06100.06100.06100.06100.0610-
Nov 12, 20240.06050.06050.06050.06050.0605-
Nov 11, 20240.06250.06250.06250.06250.0625-
Nov 8, 20240.06100.06100.06100.06100.0610-
Nov 7, 20240.06500.06500.06500.06500.0650-
Nov 6, 20240.06150.06150.06150.06150.0615-
Nov 5, 20240.06450.06450.06450.06450.0645-
Nov 4, 20240.06400.06400.06400.06400.0640-
Nov 1, 20240.06400.06400.06400.06400.0640-
Oct 31, 20240.06450.06450.06450.06450.0645-
Oct 30, 20240.06500.06500.06500.06500.0650-
Oct 29, 20240.06350.06350.06350.06350.0635-
Oct 28, 20240.06450.06450.06450.06450.0645-
Oct 25, 20240.06850.06850.06850.06850.0685-
Oct 24, 20240.06950.06950.06950.06950.0695-
Oct 23, 20240.07050.07050.07050.07050.0705-
Oct 22, 20240.06950.06950.06950.06950.0695-
Oct 21, 20240.06800.06800.06800.06800.0680-
Oct 18, 20240.06750.06750.06750.06750.0675-
Oct 17, 20240.06750.06750.06750.06750.0675-
Oct 16, 20240.06750.06750.06750.06750.0675-
Oct 15, 20240.06650.06650.06650.06650.0665-
Oct 14, 2024 0.0008 Dividend
Oct 14, 20240.06900.06900.06900.06900.0690-
Oct 11, 20240.06950.06950.06950.0695-15.6805-
Oct 10, 20240.06900.06900.06900.0690-15.5677-
Oct 9, 20240.06850.06850.06850.0685-15.4549-
Oct 8, 20240.07200.07200.07200.0720-16.2445-
Oct 7, 20240.07350.07350.07350.0735-16.5830-
Oct 4, 20240.07400.07400.07400.0740-16.6958-
Oct 3, 20240.07450.07450.07450.0745-16.8086-
Oct 2, 20240.07150.07150.07150.0715-16.1317-
Oct 1, 20240.06700.06700.06700.0670-15.1165-
Sep 30, 20240.06650.06650.06650.0665-15.0036-
Sep 27, 20240.06750.06750.06750.0675-15.2293-
Sep 26, 20240.06800.06800.06800.0680-15.3421-
Sep 25, 20240.06850.06850.06850.0685-15.4549-
Sep 24, 20240.06450.06450.06450.0645-14.5524-
Sep 23, 20240.06500.06500.06500.0650-14.6652-
Sep 20, 20240.06350.06350.06350.0635-14.3268-
Sep 19, 20240.06200.06200.06200.0620-13.9884-
Sep 18, 20240.06250.06250.06250.0625-14.1012-
Sep 17, 20240.06250.06250.06250.0625-14.1012-
Sep 16, 20240.06200.06200.06200.0620-13.9884-
Sep 13, 20240.06400.06400.06400.0640-14.4396-
Sep 12, 20240.06250.06250.06250.0625-14.1012-
Sep 11, 20240.06000.06000.06000.0600-13.5371-
Sep 10, 20240.06150.06150.06150.0615-13.8756-
Sep 9, 20240.06150.06150.06150.0615-13.8756-
Sep 6, 20240.06250.06250.06250.0625-14.1012-
Sep 5, 20240.06250.06250.06250.0625-14.1012-
Sep 4, 20240.06250.06250.06250.0625-14.1012-
Sep 3, 20240.06250.06250.06250.0625-14.1012-
Sep 2, 20240.06350.06700.06350.0670-15.1165-
Aug 30, 20240.06500.06500.06500.0650-14.6652-
Aug 29, 20240.06550.06550.06550.0655-14.7780-
Aug 28, 20240.06500.06500.06500.0650-14.6652-
Aug 27, 20240.06600.06600.06600.0660-14.8908-
Aug 26, 20240.06550.06550.06550.0655-14.7780-
Aug 23, 20240.06450.06450.06450.0645-14.5524-
Aug 22, 20240.06350.06350.06350.0635-14.3268-
Aug 21, 20240.06650.06650.06650.0665-15.0036-
Aug 20, 20240.06600.06600.06600.0660-14.8908-
Aug 19, 20240.06650.06650.06650.0665-15.0036-
Aug 16, 20240.06800.06800.06800.0680-15.3421-
Aug 15, 20240.06650.06650.06650.0665-15.0036-
Aug 14, 20240.06750.06750.06750.0675-15.2293-
Aug 13, 20240.06850.06850.06850.0685-15.4549-
Aug 12, 20240.06650.06650.06650.0665-15.0036-
Aug 9, 20240.06550.06550.06550.0655-14.7780-
Aug 8, 20240.06400.06400.06400.0640-14.4396-
Aug 7, 20240.06300.06300.06300.0630-14.2140-
Aug 6, 20240.05800.05800.05800.0580-13.0859-
Aug 5, 20240.05900.05900.05900.0590-13.3115-
Aug 2, 20240.06600.06600.06600.0660-14.8908-
Aug 1, 20240.06650.06650.06650.0665-15.0036-
Jul 31, 20240.06500.06500.06500.0650-14.6652-
Jul 30, 20240.06350.06350.06350.0635-14.3268-
Jul 29, 20240.06400.06400.06400.0640-14.4396-
Jul 26, 20240.06250.06250.06250.0625-14.1012-
Jul 25, 20240.06200.06200.06200.0620-13.9884-
Jul 24, 20240.06200.06200.06200.0620-13.9884-
Jul 23, 20240.06350.06350.06350.0635-14.3268-
Jul 22, 20240.06400.08050.06400.0805-18.1623813
Jul 19, 20240.06350.06350.06350.0635-14.3268-
Jul 18, 20240.06500.06850.06500.0685-15.454924,000
Jul 17, 20240.06700.06700.06700.0670-15.1165-
Jul 16, 20240.06700.06700.06700.0670-15.1165-
Jul 15, 20240.06450.06450.06450.0645-14.5524-
Jul 12, 20240.06600.06600.06600.0660-14.8908-
Jul 11, 20240.06600.06600.06600.0660-14.8908-
Jul 10, 20240.06800.06800.06800.0680-15.3421-
Jul 9, 20240.06600.06600.06600.0660-14.8908-
Jul 8, 20240.06850.08400.06850.0840-18.95209,364
Jul 5, 20240.06900.06900.06900.0690-15.5677-
Jul 4, 20240.06850.06850.06850.0685-15.4549-
Jul 3, 20240.06600.06600.06600.0660-14.8908-
Jul 2, 20240.06850.06850.06850.0685-15.4549-
Jul 1, 20240.06650.06650.06650.0665-15.0036-
Jun 28, 20240.06650.06650.06650.0665-15.0036-
Jun 27, 20240.06550.06550.06550.0655-14.7780-
Jun 26, 20240.06550.06550.06550.0655-14.7780-
Jun 25, 20240.06600.06600.06600.0660-14.8908-
Jun 24, 20240.06300.06300.06300.0630-14.2140-
Jun 21, 20240.06200.06200.06200.0620-13.9884-
Jun 20, 20240.06100.06100.06100.0610-13.7627-
Jun 19, 20240.06200.06200.06200.0620-13.9884-
Jun 18, 20240.06200.06200.06200.0620-13.9884-
Jun 17, 20240.06200.06200.06200.0620-13.9884-
Jun 14, 20240.06000.06000.06000.0600-13.5371-
Jun 13, 20240.06350.06350.06350.0635-14.3268-
Jun 12, 20240.06500.06500.06500.0650-14.6652-
Jun 11, 20240.06650.06650.06650.0665-15.0036-
Jun 10, 2024 0.0015 Dividend
Jun 10, 20240.06450.06450.06450.0645-14.5524-
Jun 7, 20240.06650.06650.06650.06656,600.5884-
Jun 6, 20240.06550.06550.06550.06556,501.3311-
Jun 5, 20240.06450.06450.06450.06456,402.0742-
Jun 4, 20240.06450.06450.06450.06456,402.0742-
Jun 3, 20240.06850.06850.06850.06856,799.1021-
May 31, 20240.07050.07050.07050.07056,997.6162-
May 30, 20240.07200.07200.07200.07207,146.5015-
May 29, 20240.07050.07050.07050.07056,997.6162-
May 28, 20240.07100.07100.07100.07107,047.2451-
May 27, 20240.07300.07300.07300.07307,245.7583-
May 24, 20240.06850.06850.06850.06856,799.1021-
May 23, 20240.06850.06850.06850.06856,799.1021-
May 22, 20240.06900.06900.06900.06906,848.7310-
May 21, 20240.07200.07200.07200.07207,146.5015-
May 20, 20240.07500.07500.07500.07507,444.2729-
May 17, 20240.06850.06850.06850.06856,799.1021-
May 16, 20240.06900.06900.06900.06906,848.7310-
May 15, 20240.06700.06700.06700.06706,650.2173-
May 14, 20240.06800.06800.06800.06806,749.4746-
May 13, 20240.06700.06700.06700.06706,650.2173-
May 10, 20240.06650.06650.06650.06656,600.5884-
May 9, 20240.06650.06650.06650.06656,600.5884-
May 8, 20240.06650.06650.06650.06656,600.5884-
May 7, 20240.06600.06600.06600.06606,550.9600-
May 6, 20240.06600.06600.06600.06606,550.9600-
May 3, 20240.06600.06600.06600.06606,550.9600-
May 2, 20240.06500.06500.06500.06506,451.7031-
Apr 30, 20240.06850.06850.06850.06856,799.1021-
Apr 29, 20240.06700.06700.06700.06706,650.2173-
Apr 26, 20240.07200.07200.07200.07207,146.5015-
Apr 25, 20240.07250.07250.07250.07257,196.1299-
Apr 24, 20240.07500.07500.07500.07507,444.2729-
Apr 23, 20240.07550.07550.07550.07557,493.9009-
Apr 22, 20240.07600.07600.07600.07607,543.5293-
Apr 19, 20240.08150.08150.08150.08158,089.4434-
Apr 18, 20240.07700.07700.07700.07707,642.7866-
Apr 17, 20240.08050.08050.08050.08057,990.1860-
Apr 16, 20240.08350.08350.08350.08358,287.9561-
Apr 15, 20240.08100.08100.08100.08108,039.8149-
Apr 12, 20240.08100.08100.08100.08108,039.8149-
Apr 11, 20240.08100.08100.08100.08108,039.8149-