15 : 15

MEDC

Medco Energi Internasional Tbk

372 12 3.33%

Vol. 1,141,911 , Value(T) 42,120,484

Open 360 High 376 Limit High 450
Prev 360 Low 360 Limit Low 336

Summary

Summary
Last 372 Open 360
Change up12 High 376
% Change 3.33% Low 360
Freq 4,243 Avg 368.86
Volume 1,141,911 Offer 374
Value(T) 42,120,484 Bid 372
Limit High 450 Year High 950
Limit Low 336 Year Low 306
Listed 250,624,146 Listing Date 1994-10-12
MKT Cap(M) 9,323,218
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
382 5,410
380 51,825
378 23,810
376 7,147
374 5,663
3,690 372
13,683 370
13,931 368
17,605 366
28,779 364
204,654 SUM 144,561

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:49 372 up12 3.33% 520 CC D D MG
15:14:36 372 up12 3.33% 191 CC D D RF
15:13:43 372 up12 3.33% 87 CC D D AT
15:13:43 372 up12 3.33% 451 GR D D AT
15:12:40 372 up12 3.33% 1,929 GR D D PD
15:12:40 372 up12 3.33% 50 YP D D PD
15:12:40 372 up12 3.33% 5 CC D D PD
15:12:40 372 up12 3.33% 16 YP D D PD
15:11:37 372 up12 3.33% 184 YP D D PD
15:11:37 372 up12 3.33% 5 YP D D PD
15:11:37 372 up12 3.33% 311 FS D D PD
15:10:57 372 up12 3.33% 689 FS D D YP
15:10:57 372 up12 3.33% 5 NI D D YP
15:10:57 372 up12 3.33% 2 AG D D YP
15:10:57 372 up12 3.33% 10 CC D D YP
15:10:57 372 up12 3.33% 30 NI D D YP
15:10:57 372 up12 3.33% 10 PD D D YP
15:10:57 372 up12 3.33% 10 YP D D YP
15:10:57 372 up12 3.33% 504 GI D D YP
15:10:09 372 up12 3.33% 125 GI D D YP
15:08:42 372 up12 3.33% 1 GI D D YP
15:08:18 372 up12 3.33% 2,500 GI D D YP
15:08:12 372 up12 3.33% 2,220 GI D D YP
15:08:12 372 up12 3.33% 1 PD D D YP
15:08:12 372 up12 3.33% 1 NI D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-09-25 372 up12 3.33% 360 376 360 1,141,911
2020-09-24 360 down20 5.26% 374 380 358 714,403
2020-09-23 380 down4 1.04% 376 392 370 920,953
2020-09-22 384 down18 4.47% 396 400 380 1,410,917
2020-09-21 402 down28 6.51% 430 432 400 2,015,852
2020-09-18 430 up10 2.38% 426 444 422 4,035,566
2020-09-17 420 up2 0.47% 422 432 416 2,683,115
2020-09-16 418 up16 3.98% 404 422 404 2,192,262
2020-09-15 402 down8 1.95% 410 412 402 802,458
2020-09-14 410 down8 1.91% 420 430 408 1,528,962
2020-09-11 418 down12 2.79% 416 428 400 1,121,945
2020-09-10 430 down32 6.92% 464 464 430 690,744
2020-09-09 462 up4 0.87% 448 486 438 1,490,584
2020-09-08 540 down25 4.42% 570 570 540 1,395,939
2020-09-07 565 up15 2.72% 540 580 535 1,602,844
2020-09-04 550 down5 0.9% 545 550 535 680,549
2020-09-03 555 down20 3.47% 580 580 550 770,771
2020-09-02 575 up20 3.6% 560 580 555 1,539,241
2020-09-01 555 up5 0.9% 550 570 540 1,262,780
2020-08-31 550 down10 1.78% 575 585 535 1,506,537
2020-08-28 560 down15 2.6% 575 585 560 882,538
2020-08-27 575 up15 2.67% 560 600 550 2,543,450
2020-08-26 560 up5 0.9% 570 590 555 1,231,672
2020-08-25 555 down20 3.47% 585 590 550 1,673,313
2020-08-24 575 up60 11.65% 520 575 515 2,925,328
2020-08-19 515 0 0% 515 530 505 543,842
2020-08-18 515 0 0% 525 535 510 704,327
2020-08-14 515 down10 1.9% 525 540 510 1,049,393
2020-08-13 525 down15 2.77% 550 565 520 1,292,692
2020-08-12 540 down25 4.42% 550 575 535 2,206,354



SNS Station