16 : 15

MEDC

Medco Energi Internasional Tbk

1,285 30 2.28%

Vol. 352,478 , Value(T) 45,533,553

Open 1,315 High 1,315 Limit High 1,640
Prev 1,315 Low 1,280 Limit Low 990

Summary

Summary
Last 1,285 Open 1,315
Change down30 High 1,315
% Change 2.28% Low 1,280
Freq 5,665 Avg 1,291.81
Volume 352,478 Offer 1,290
Value(T) 45,533,553 Bid 1,285
Limit High 1,640 Year High 1,635
Limit Low 990 Year Low 1,105
Listed 251,362,312 Listing Date 1994-10-12
MKT Cap(M) 32,300,057
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
0 0
0 0
0 0
0 0
1,290 699
38,942 1,285
0 0
0 0
0 0
0 0
38,942 SUM 699

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:26 1,285 down30 2.28% 900
16:13:35 1,285 down30 2.28% 3
16:13:12 1,285 down30 2.28% 6
16:12:39 1,285 down30 2.28% 50
16:11:55 1,285 down30 2.28% 37
16:08:32 1,285 down30 2.28% 320
16:08:20 1,285 down30 2.28% 75
16:08:08 1,285 down30 2.28% 1
16:08:02 1,285 down30 2.28% 30
16:07:46 1,285 down30 2.28% 25
16:07:34 1,285 down30 2.28% 1
16:07:32 1,285 down30 2.28% 100
16:07:22 1,285 down30 2.28% 100
16:07:22 1,285 down30 2.28% 13
16:06:49 1,285 down30 2.28% 10
16:06:09 1,285 down30 2.28% 7
16:05:53 1,285 down30 2.28% 10
16:04:42 1,285 down30 2.28% 2
16:03:46 1,285 down30 2.28% 1
16:03:43 1,285 down30 2.28% 6
16:03:37 1,285 down30 2.28% 10
16:03:20 1,285 down30 2.28% 84
16:03:05 1,285 down30 2.28% 15
16:03:04 1,285 down30 2.28% 12
16:03:02 1,285 down30 2.28% 100

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2024-07-19 1,285 down30 2.28% 1,315 1,315 1,280 352,478
2024-07-18 1,315 up25 1.93% 1,305 1,330 1,300 419,277
2024-07-17 1,290 down5 0.38% 1,300 1,310 1,285 214,986
2024-07-16 1,295 up10 0.77% 1,285 1,305 1,280 248,658
2024-07-15 1,285 down30 2.28% 1,310 1,340 1,280 738,141
2024-07-12 1,315 down15 1.12% 1,340 1,345 1,310 439,218
2024-07-11 1,330 down10 0.74% 1,350 1,360 1,325 319,177
2024-07-10 1,340 down5 0.37% 1,345 1,355 1,320 360,904
2024-07-09 1,345 down20 1.46% 1,360 1,360 1,335 273,878
2024-07-08 1,365 down25 1.79% 1,395 1,395 1,355 215,873
2024-07-05 1,390 0 0% 1,395 1,405 1,375 196,482
2024-07-04 1,390 up55 4.11% 1,345 1,395 1,340 491,721
2024-07-03 1,335 down30 2.19% 1,365 1,365 1,320 455,805
2024-07-02 1,365 up25 1.86% 1,365 1,385 1,360 322,263
2024-07-01 1,340 up5 0.37% 1,340 1,365 1,325 298,783
2024-06-28 1,335 up20 1.52% 1,325 1,350 1,320 223,181
2024-06-27 1,315 down5 0.37% 1,320 1,325 1,305 156,373
2024-06-26 1,320 down10 0.75% 1,320 1,335 1,310 239,011
2024-06-25 1,330 up30 2.3% 1,315 1,345 1,300 221,990
2024-06-24 1,300 up20 1.56% 1,280 1,310 1,265 240,561
2024-06-21 1,280 up40 3.22% 1,260 1,290 1,255 332,473
2024-06-20 1,240 up15 1.22% 1,230 1,255 1,205 273,580
2024-06-19 1,225 down35 2.77% 1,290 1,305 1,225 288,143
2024-06-14 1,260 down5 0.39% 1,265 1,270 1,225 439,305
2024-06-13 1,265 down20 1.55% 1,295 1,305 1,265 166,368
2024-06-12 1,285 down25 1.9% 1,310 1,330 1,250 432,377
2024-06-11 1,310 0 0% 1,335 1,355 1,310 326,512
2024-06-10 1,310 down20 1.5% 1,320 1,320 1,305 180,116
2024-06-07 1,330 down5 0.37% 1,345 1,355 1,330 212,127
2024-06-06 1,335 up10 0.75% 1,340 1,350 1,330 210,758



SNS Station