Quote

10 : 20

MEDC

Medco Energi Internasional Tbk

1,375 35 2.48%

Vol. 1,249,158 , Value(T) 172,495,768

Open 1,370 High 1,410 Limit High 1,760
Prev 1,410 Low 1,350 Limit Low 1,060

Summary

Summary
Last 1,375 Open 1,370
Change down35 High 1,410
% Change 2.48% Low 1,350
Freq 7,155 Avg 1,380.9
Volume 1,249,158 Offer 1,380
Value(T) 172,495,768 Bid 1,375
Limit High 1,760 Year High 1,705
Limit Low 1,060 Year Low 840
Listed 251,362,312 Listing Date 1994-10-12
MKT Cap(M) 34,562,317
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,400 10,881
1,395 10,281
1,390 18,862
1,385 14,862
1,380 18,311
13,568 1,375
13,855 1,370
21,694 1,365
161,354 1,360
183,823 1,355
947,990 SUM 126,031

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
10:20:03 1,375 down35 2.48% 177
10:20:02 1,375 down35 2.48% 47
10:20:00 1,375 down35 2.48% 1,500
10:19:51 1,375 down35 2.48% 1
10:19:42 1,375 down35 2.48% 45
10:19:38 1,380 down30 2.12% 1
10:19:33 1,375 down35 2.48% 100
10:19:27 1,380 down30 2.12% 162
10:19:18 1,375 down35 2.48% 35
10:19:18 1,375 down35 2.48% 12
10:19:12 1,375 down35 2.48% 933
10:19:12 1,375 down35 2.48% 346
10:19:12 1,375 down35 2.48% 10
10:19:12 1,375 down35 2.48% 1
10:19:12 1,375 down35 2.48% 16
10:19:12 1,375 down35 2.48% 34
10:19:12 1,375 down35 2.48% 383
10:19:12 1,375 down35 2.48% 39
10:19:12 1,375 down35 2.48% 1
10:19:12 1,375 down35 2.48% 10
10:19:12 1,375 down35 2.48% 12
10:19:12 1,375 down35 2.48% 1
10:19:12 1,375 down35 2.48% 1
10:19:12 1,375 down35 2.48% 2
10:19:12 1,375 down35 2.48% 3

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2023-10-05 1,375 down35 2.48% 1,370 1,410 1,350 1,249,158
2023-10-04 1,410 down100 6.62% 1,510 1,530 1,410 2,991,299
2023-10-03 1,510 down50 3.2% 1,485 1,550 1,450 2,009,133
2023-10-02 1,560 down50 3.1% 1,595 1,595 1,530 1,795,065
2023-09-29 1,610 down35 2.12% 1,685 1,685 1,610 2,118,669
2023-09-27 1,645 up130 8.58% 1,545 1,645 1,535 2,040,213
2023-09-26 1,515 down125 7.62% 1,640 1,650 1,500 1,845,870
2023-09-25 1,640 up40 2.5% 1,645 1,645 1,590 1,310,572
2023-09-22 1,600 up85 5.61% 1,550 1,615 1,515 2,424,414
2023-09-21 1,515 down55 3.5% 1,550 1,570 1,495 2,540,193
2023-09-20 1,570 down95 5.7% 1,645 1,645 1,565 2,042,810
2023-09-19 1,665 up60 3.73% 1,635 1,680 1,625 1,984,523
2023-09-18 1,605 down25 1.53% 1,630 1,705 1,600 2,078,645
2023-09-15 1,630 up75 4.82% 1,595 1,655 1,590 2,987,888
2023-09-14 1,555 up10 0.64% 1,565 1,575 1,530 1,170,520
2023-09-13 1,545 up55 3.69% 1,525 1,585 1,520 3,417,301
2023-09-12 1,490 up135 9.96% 1,375 1,555 1,375 4,421,720
2023-09-11 1,355 up25 1.87% 1,335 1,370 1,300 1,422,389
2023-09-08 1,330 up10 0.75% 1,310 1,350 1,305 965,110
2023-09-07 1,320 down60 4.34% 1,385 1,390 1,295 1,921,984
2023-09-06 1,380 up125 9.96% 1,300 1,390 1,290 3,760,582
2023-09-05 1,255 down35 2.71% 1,290 1,295 1,240 959,252
2023-09-04 1,290 0 0% 1,325 1,340 1,260 2,804,609
2023-09-01 1,290 up220 20.56% 1,075 1,315 1,075 5,868,299
2023-08-31 1,070 down5 0.46% 1,085 1,090 1,065 762,482
2023-08-30 1,075 up35 3.36% 1,050 1,085 1,025 855,048
2023-08-29 1,040 down10 0.95% 1,050 1,060 1,025 480,843
2023-08-28 1,050 down20 1.86% 1,070 1,085 1,040 465,039
2023-08-25 1,070 down15 1.38% 1,085 1,085 1,060 195,893
2023-08-24 1,085 down20 1.8% 1,105 1,105 1,065 688,449



SNS Station