Jakarta - Delayed Quote • IDR
PT Medco Energi Internasional Tbk (MEDC.JK)
At close: 4:12 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,550.00 | 1,625.00 | 1,535.00 | 1,555.00 | 1,555.00 | 126,347,000 |
| Apr 18, 2024 | 1,535.00 | 1,535.00 | 1,495.00 | 1,500.00 | 1,500.00 | 52,394,500 |
| Apr 17, 2024 | 1,620.00 | 1,620.00 | 1,555.00 | 1,565.00 | 1,565.00 | 57,589,700 |
| Apr 16, 2024 | 1,600.00 | 1,635.00 | 1,565.00 | 1,620.00 | 1,620.00 | 112,903,800 |
| Apr 5, 2024 | 1,570.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,560.00 | 48,838,200 |
| Apr 4, 2024 | 1,565.00 | 1,585.00 | 1,540.00 | 1,560.00 | 1,560.00 | 58,055,600 |
| Apr 3, 2024 | 1,495.00 | 1,565.00 | 1,465.00 | 1,555.00 | 1,555.00 | 118,068,500 |
| Apr 2, 2024 | 1,465.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 71,828,800 |
| Apr 1, 2024 | 1,465.00 | 1,465.00 | 1,425.00 | 1,435.00 | 1,435.00 | 32,317,300 |
| Mar 28, 2024 | 1,455.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | 30,165,600 |
| Mar 27, 2024 | 1,425.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,450.00 | 35,872,200 |
| Mar 26, 2024 | 1,475.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,430.00 | 62,229,300 |
| Mar 25, 2024 | 1,425.00 | 1,425.00 | 1,375.00 | 1,405.00 | 1,405.00 | 47,223,900 |
| Mar 22, 2024 | 1,435.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 21,174,800 |
| Mar 21, 2024 | 1,440.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,430.00 | 36,822,400 |
| Mar 20, 2024 | 1,440.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | 35,401,500 |
| Mar 19, 2024 | 1,505.00 | 1,510.00 | 1,420.00 | 1,435.00 | 1,435.00 | 77,803,400 |
| Mar 18, 2024 | 1,425.00 | 1,520.00 | 1,425.00 | 1,485.00 | 1,485.00 | 142,670,600 |
| Mar 15, 2024 | 1,465.00 | 1,480.00 | 1,425.00 | 1,425.00 | 1,425.00 | 169,342,300 |
| Mar 14, 2024 | 1,360.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | 137,535,400 |
| Mar 13, 2024 | 1,330.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | 51,012,800 |
| Mar 8, 2024 | 1,305.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,340.00 | 60,364,600 |
| Mar 7, 2024 | 1,370.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | 95,038,400 |
| Mar 6, 2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | 47,813,000 |
| Mar 5, 2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 41,233,000 |
| Mar 4, 2024 | 1,395.00 | 1,410.00 | 1,375.00 | 1,390.00 | 1,390.00 | 73,855,200 |
| Mar 1, 2024 | 1,315.00 | 1,380.00 | 1,310.00 | 1,365.00 | 1,365.00 | 119,538,400 |
| Feb 29, 2024 | 1,270.00 | 1,345.00 | 1,260.00 | 1,310.00 | 1,310.00 | 205,004,400 |
| Feb 28, 2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 79,352,100 |
| Feb 27, 2024 | 1,230.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,240.00 | 63,596,700 |
| Feb 26, 2024 | 1,230.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,205.00 | 61,890,300 |
| Feb 23, 2024 | 1,250.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,240.00 | 83,245,500 |
| Feb 22, 2024 | 1,205.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,245.00 | 72,723,700 |
| Feb 21, 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 37,142,700 |
| Feb 20, 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 32,943,100 |
| Feb 19, 2024 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | 30,330,300 |
| Feb 16, 2024 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 41,214,100 |
| Feb 15, 2024 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 63,877,400 |
| Feb 13, 2024 | 1,190.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 40,790,400 |
| Feb 12, 2024 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,185.00 | 56,436,900 |
| Feb 7, 2024 | 1,120.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | 60,141,400 |
| Feb 6, 2024 | 1,120.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,115.00 | 43,930,100 |
| Feb 5, 2024 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | 79,424,600 |
| Feb 2, 2024 | 1,170.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 50,429,000 |
| Feb 1, 2024 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | 54,901,100 |
| Jan 31, 2024 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 24,209,500 |
| Jan 30, 2024 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 38,807,900 |
| Jan 29, 2024 | 1,230.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,245.00 | 82,090,600 |
| Jan 26, 2024 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 65,769,000 |
| Jan 25, 2024 | 1,180.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,190.00 | 43,609,500 |
| Jan 24, 2024 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | 40,801,100 |
| Jan 23, 2024 | 1,190.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | 50,107,700 |
| Jan 22, 2024 | 1,225.00 | 1,230.00 | 1,170.00 | 1,175.00 | 1,175.00 | 75,780,500 |
| Jan 19, 2024 | 1,265.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | 39,875,100 |
| Jan 18, 2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 52,735,800 |
| Jan 17, 2024 | 1,240.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,225.00 | 53,676,600 |
| Jan 16, 2024 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 44,724,200 |
| Jan 15, 2024 | 1,270.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,250.00 | 75,676,900 |
| Jan 12, 2024 | 1,245.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 120,675,400 |
| Jan 11, 2024 | 1,185.00 | 1,230.00 | 1,175.00 | 1,220.00 | 1,220.00 | 80,576,200 |
| Jan 10, 2024 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 44,323,200 |
| Jan 9, 2024 | 1,195.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 94,643,600 |
| Jan 8, 2024 | 1,200.00 | 1,270.00 | 1,200.00 | 1,220.00 | 1,220.00 | 161,769,600 |
| Jan 5, 2024 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 42,989,900 |
| Jan 4, 2024 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 71,355,000 |
| Jan 3, 2024 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 45,498,400 |
| Jan 2, 2024 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 57,217,000 |
| Dec 29, 2023 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 44,283,200 |
| Dec 28, 2023 | 1,155.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,150.00 | 43,832,400 |
| Dec 27, 2023 | 1,155.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | 154,322,100 |
| Dec 22, 2023 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 42,620,400 |
| Dec 21, 2023 | 1,130.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 66,747,200 |
| Dec 20, 2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 82,775,100 |
| Dec 19, 2023 | 1,120.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | 43,116,900 |
| Dec 18, 2023 | 1,135.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,100.00 | 75,540,000 |
| Dec 15, 2023 | 1,150.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | 117,339,400 |
| Dec 14, 2023 | 1,075.00 | 1,145.00 | 1,075.00 | 1,125.00 | 1,125.00 | 192,388,300 |
| Dec 13, 2023 | 1,050.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 85,744,900 |
| Dec 12, 2023 | 1,040.00 | 1,090.00 | 1,005.00 | 1,080.00 | 1,080.00 | 132,212,500 |
| Dec 11, 2023 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 99,535,900 |
| Dec 8, 2023 | 1,000.00 | 1,075.00 | 995.00 | 1,050.00 | 1,050.00 | 208,113,200 |
| Dec 7, 2023 | 1,005.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | 145,919,400 |
| Dec 6, 2023 | 1,020.00 | 1,055.00 | 1,015.00 | 1,030.00 | 1,030.00 | 79,100,600 |
| Dec 5, 2023 | 1,055.00 | 1,090.00 | 1,025.00 | 1,040.00 | 1,040.00 | 127,921,700 |
| Dec 4, 2023 | 1,115.00 | 1,120.00 | 1,025.00 | 1,055.00 | 1,055.00 | 220,703,100 |
| Dec 1, 2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | 65,452,900 |
| Nov 30, 2023 | 15.00 Dividend | |||||
| Nov 30, 2023 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | 131,385,400 |
| Nov 29, 2023 | 1,165.00 | 1,215.00 | 1,150.00 | 1,205.00 | 1,190.00 | 181,180,400 |
| Nov 28, 2023 | 1,120.00 | 1,165.00 | 1,115.00 | 1,145.00 | 1,130.75 | 80,923,400 |
| Nov 27, 2023 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,101.12 | 38,457,200 |
| Nov 24, 2023 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,111.00 | 26,161,000 |
| Nov 23, 2023 | 1,105.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,111.00 | 54,784,200 |
| Nov 22, 2023 | 1,150.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,106.06 | 46,042,400 |
| Nov 21, 2023 | 1,160.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,125.81 | 36,145,700 |
| Nov 20, 2023 | 1,160.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,125.81 | 66,200,700 |
| Nov 17, 2023 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,106.06 | 78,914,400 |
| Nov 16, 2023 | 1,185.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,145.56 | 45,959,400 |
| Nov 15, 2023 | 1,240.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,175.19 | 76,966,300 |
| Nov 14, 2023 | 1,210.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,190.00 | 53,327,000 |
| Nov 13, 2023 | 1,175.00 | 1,210.00 | 1,150.00 | 1,185.00 | 1,170.25 | 64,871,400 |
| Nov 10, 2023 | 1,170.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,145.56 | 63,317,600 |
| Nov 9, 2023 | 1,110.00 | 1,180.00 | 1,110.00 | 1,170.00 | 1,155.44 | 144,247,600 |
| Nov 8, 2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,096.18 | 195,659,000 |
| Nov 7, 2023 | 1,215.00 | 1,225.00 | 1,150.00 | 1,175.00 | 1,160.37 | 143,972,300 |
| Nov 6, 2023 | 1,210.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,214.69 | 71,760,000 |
| Nov 3, 2023 | 1,250.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,224.56 | 80,994,800 |
| Nov 2, 2023 | 1,200.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,214.69 | 145,303,500 |
| Nov 1, 2023 | 1,240.00 | 1,245.00 | 1,155.00 | 1,165.00 | 1,150.50 | 223,340,400 |
| Oct 31, 2023 | 1,260.00 | 1,285.00 | 1,230.00 | 1,275.00 | 1,259.13 | 134,066,000 |
| Oct 30, 2023 | 1,400.00 | 1,405.00 | 1,245.00 | 1,260.00 | 1,244.32 | 209,870,700 |
| Oct 27, 2023 | 1,360.00 | 1,420.00 | 1,350.00 | 1,420.00 | 1,402.32 | 107,103,900 |
| Oct 26, 2023 | 1,425.00 | 1,430.00 | 1,340.00 | 1,360.00 | 1,343.07 | 160,899,000 |
| Oct 25, 2023 | 1,435.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,377.63 | 168,410,200 |
| Oct 24, 2023 | 1,455.00 | 1,495.00 | 1,450.00 | 1,470.00 | 1,451.70 | 110,425,100 |
| Oct 23, 2023 | 1,550.00 | 1,565.00 | 1,450.00 | 1,500.00 | 1,481.33 | 218,795,700 |
| Oct 20, 2023 | 1,560.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,580.08 | 151,782,800 |
| Oct 19, 2023 | 1,550.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,501.08 | 110,824,300 |
| Oct 18, 2023 | 1,535.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,545.52 | 142,716,500 |
| Oct 17, 2023 | 1,510.00 | 1,535.00 | 1,480.00 | 1,505.00 | 1,486.27 | 75,800,700 |
| Oct 16, 2023 | 1,530.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,491.20 | 174,049,700 |
| Oct 13, 2023 | 1,460.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,476.39 | 171,657,600 |
| Oct 12, 2023 | 1,435.00 | 1,470.00 | 1,395.00 | 1,465.00 | 1,446.76 | 148,533,700 |
| Oct 11, 2023 | 1,465.00 | 1,490.00 | 1,425.00 | 1,465.00 | 1,446.76 | 172,434,900 |
| Oct 10, 2023 | 1,500.00 | 1,515.00 | 1,440.00 | 1,465.00 | 1,446.76 | 179,848,700 |
| Oct 9, 2023 | 1,450.00 | 1,490.00 | 1,420.00 | 1,475.00 | 1,456.64 | 323,673,700 |
| Oct 6, 2023 | 1,315.00 | 1,385.00 | 1,315.00 | 1,345.00 | 1,328.26 | 208,380,700 |
| Oct 5, 2023 | 1,370.00 | 1,410.00 | 1,305.00 | 1,310.00 | 1,293.69 | 337,612,100 |
| Oct 4, 2023 | 1,510.00 | 1,530.00 | 1,410.00 | 1,410.00 | 1,392.45 | 299,129,900 |
| Oct 3, 2023 | 1,485.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,491.20 | 192,318,300 |
| Oct 2, 2023 | 1,595.00 | 1,595.00 | 1,530.00 | 1,560.00 | 1,540.58 | 179,506,500 |
| Sep 29, 2023 | 1,685.00 | 1,685.00 | 1,610.00 | 1,610.00 | 1,589.96 | 209,874,200 |
| Sep 27, 2023 | 1,545.00 | 1,645.00 | 1,535.00 | 1,645.00 | 1,624.52 | 204,021,300 |
| Sep 26, 2023 | 1,640.00 | 1,650.00 | 1,500.00 | 1,515.00 | 1,496.14 | 184,587,000 |
| Sep 25, 2023 | 1,645.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,619.59 | 130,676,600 |
| Sep 22, 2023 | 1,550.00 | 1,615.00 | 1,515.00 | 1,600.00 | 1,580.08 | 242,441,400 |
| Sep 21, 2023 | 1,550.00 | 1,570.00 | 1,495.00 | 1,515.00 | 1,496.14 | 254,019,300 |
| Sep 20, 2023 | 1,645.00 | 1,645.00 | 1,565.00 | 1,570.00 | 1,550.46 | 204,281,000 |
| Sep 19, 2023 | 1,635.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,644.27 | 195,060,200 |
| Sep 18, 2023 | 1,630.00 | 1,705.00 | 1,600.00 | 1,605.00 | 1,585.02 | 207,864,500 |
| Sep 15, 2023 | 1,595.00 | 1,655.00 | 1,590.00 | 1,630.00 | 1,609.71 | 298,788,800 |
| Sep 14, 2023 | 1,565.00 | 1,575.00 | 1,530.00 | 1,555.00 | 1,535.64 | 117,052,000 |
| Sep 13, 2023 | 1,525.00 | 1,585.00 | 1,520.00 | 1,545.00 | 1,525.77 | 341,730,100 |
| Sep 12, 2023 | 1,375.00 | 1,555.00 | 1,375.00 | 1,490.00 | 1,471.45 | 442,172,000 |
| Sep 11, 2023 | 1,335.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,338.13 | 142,238,900 |
| Sep 8, 2023 | 1,310.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,313.44 | 96,511,000 |
| Sep 7, 2023 | 1,385.00 | 1,390.00 | 1,295.00 | 1,320.00 | 1,303.57 | 192,198,400 |
| Sep 6, 2023 | 1,300.00 | 1,390.00 | 1,290.00 | 1,380.00 | 1,362.82 | 376,058,200 |
| Sep 5, 2023 | 1,290.00 | 1,295.00 | 1,240.00 | 1,255.00 | 1,239.38 | 95,925,200 |
| Sep 4, 2023 | 1,325.00 | 1,340.00 | 1,260.00 | 1,290.00 | 1,273.94 | 280,460,900 |
| Sep 1, 2023 | 1,075.00 | 1,315.00 | 1,075.00 | 1,290.00 | 1,273.94 | 586,829,900 |
| Aug 31, 2023 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,056.68 | 76,248,200 |
| Aug 30, 2023 | 1,050.00 | 1,085.00 | 1,025.00 | 1,075.00 | 1,061.62 | 85,504,800 |
| Aug 29, 2023 | 1,050.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,027.05 | 48,084,300 |
| Aug 28, 2023 | 1,070.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,036.93 | 46,503,900 |
| Aug 25, 2023 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,056.68 | 19,589,300 |
| Aug 24, 2023 | 1,105.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,071.49 | 68,844,900 |
| Aug 23, 2023 | 1,100.00 | 1,130.00 | 1,095.00 | 1,105.00 | 1,091.24 | 87,154,000 |
| Aug 22, 2023 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,086.31 | 74,056,600 |
| Aug 21, 2023 | 1,075.00 | 1,095.00 | 1,050.00 | 1,090.00 | 1,076.43 | 79,171,200 |
| Aug 18, 2023 | 1,075.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,056.68 | 34,443,200 |
| Aug 16, 2023 | 1,080.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,066.56 | 81,563,600 |
| Aug 15, 2023 | 1,025.00 | 1,100.00 | 1,025.00 | 1,080.00 | 1,066.56 | 164,365,200 |
| Aug 14, 2023 | 1,060.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,017.18 | 78,992,200 |
| Aug 11, 2023 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,041.87 | 25,756,000 |
| Aug 10, 2023 | 1,070.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,056.68 | 56,821,100 |
| Aug 9, 2023 | 1,050.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,036.93 | 29,731,900 |
| Aug 8, 2023 | 1,075.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,031.99 | 46,938,100 |
| Aug 7, 2023 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,056.68 | 86,376,700 |
| Aug 4, 2023 | 1,100.00 | 1,105.00 | 1,055.00 | 1,055.00 | 1,041.87 | 75,619,900 |
| Aug 3, 2023 | 1,080.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,056.68 | 48,619,400 |
| Aug 2, 2023 | 1,060.00 | 1,120.00 | 1,025.00 | 1,095.00 | 1,081.37 | 147,106,000 |
| Aug 1, 2023 | 1,145.00 | 1,160.00 | 1,035.00 | 1,055.00 | 1,041.87 | 213,816,700 |
| Jul 31, 2023 | 1,135.00 | 1,145.00 | 1,090.00 | 1,130.00 | 1,115.93 | 74,225,400 |
| Jul 28, 2023 | 1,090.00 | 1,145.00 | 1,070.00 | 1,130.00 | 1,115.93 | 118,892,500 |
| Jul 27, 2023 | 1,120.00 | 1,125.00 | 1,075.00 | 1,090.00 | 1,076.43 | 85,127,400 |
| Jul 26, 2023 | 1,080.00 | 1,125.00 | 1,050.00 | 1,100.00 | 1,086.31 | 164,477,500 |
| Jul 25, 2023 | 1,020.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,066.56 | 247,603,900 |
| Jul 24, 2023 | 955.00 | 1,010.00 | 950.00 | 1,000.00 | 987.55 | 166,615,200 |
| Jul 21, 2023 | 935.00 | 955.00 | 930.00 | 955.00 | 943.11 | 104,154,100 |
| Jul 20, 2023 | 920.00 | 945.00 | 915.00 | 935.00 | 923.36 | 112,007,900 |
| Jul 18, 2023 | 910.00 | 915.00 | 905.00 | 910.00 | 898.67 | 39,708,000 |
| Jul 17, 2023 | 900.00 | 920.00 | 900.00 | 905.00 | 893.73 | 47,540,400 |
| Jul 14, 2023 | 895.00 | 910.00 | 895.00 | 900.00 | 888.80 | 41,423,200 |
| Jul 13, 2023 | 905.00 | 905.00 | 890.00 | 890.00 | 878.92 | 48,484,400 |
| Jul 12, 2023 | 905.00 | 910.00 | 890.00 | 895.00 | 883.86 | 59,860,900 |
| Jul 11, 2023 | 920.00 | 920.00 | 890.00 | 895.00 | 883.86 | 78,508,900 |
| Jul 10, 2023 | 915.00 | 935.00 | 910.00 | 915.00 | 903.61 | 63,450,900 |
| Jul 7, 2023 | 960.00 | 960.00 | 905.00 | 910.00 | 898.67 | 154,619,100 |
| Jul 6, 2023 | 935.00 | 955.00 | 925.00 | 955.00 | 943.11 | 98,172,500 |
| Jul 5, 2023 | 910.00 | 930.00 | 905.00 | 930.00 | 918.42 | 72,646,600 |
| Jul 4, 2023 | 895.00 | 920.00 | 890.00 | 900.00 | 888.80 | 62,983,800 |
| Jul 3, 2023 | 895.00 | 905.00 | 880.00 | 895.00 | 883.86 | 33,931,200 |
| Jun 27, 2023 | 900.00 | 905.00 | 885.00 | 890.00 | 878.92 | 42,949,700 |
| Jun 26, 2023 | 905.00 | 910.00 | 895.00 | 900.00 | 888.80 | 26,542,300 |
| Jun 23, 2023 | 915.00 | 925.00 | 905.00 | 905.00 | 893.73 | 30,127,200 |
| Jun 22, 2023 | 935.00 | 945.00 | 915.00 | 920.00 | 908.55 | 44,200,500 |
| Jun 21, 2023 | 905.00 | 945.00 | 900.00 | 930.00 | 918.42 | 91,112,300 |
| Jun 20, 2023 | 910.00 | 910.00 | 895.00 | 905.00 | 893.73 | 23,573,500 |
| Jun 19, 2023 | 915.00 | 915.00 | 900.00 | 905.00 | 893.73 | 23,903,400 |
| Jun 16, 2023 | 910.00 | 920.00 | 895.00 | 915.00 | 903.61 | 43,207,600 |
| Jun 15, 2023 | 900.00 | 905.00 | 890.00 | 900.00 | 888.80 | 15,547,500 |
| Jun 14, 2023 | 890.00 | 910.00 | 880.00 | 900.00 | 888.80 | 41,906,100 |
| Jun 13, 2023 | 23.79 Dividend | |||||
| Jun 13, 2023 | 885.00 | 890.00 | 875.00 | 880.00 | 869.05 | 60,552,500 |
| Jun 12, 2023 | 905.00 | 925.00 | 895.00 | 900.00 | 865.30 | 52,719,800 |
| Jun 9, 2023 | 905.00 | 915.00 | 900.00 | 905.00 | 870.11 | 34,853,000 |
| Jun 8, 2023 | 910.00 | 920.00 | 900.00 | 915.00 | 879.73 | 48,462,500 |
| Jun 7, 2023 | 915.00 | 920.00 | 900.00 | 905.00 | 870.11 | 52,841,600 |
| Jun 6, 2023 | 915.00 | 920.00 | 885.00 | 905.00 | 870.11 | 82,272,900 |
| Jun 5, 2023 | 920.00 | 930.00 | 910.00 | 920.00 | 884.53 | 72,498,900 |
| May 31, 2023 | 955.00 | 965.00 | 895.00 | 905.00 | 870.11 | 276,031,400 |
| May 30, 2023 | 900.00 | 940.00 | 900.00 | 925.00 | 889.34 | 77,387,800 |
| May 29, 2023 | 915.00 | 925.00 | 885.00 | 900.00 | 865.30 | 62,933,500 |
| May 26, 2023 | 930.00 | 945.00 | 900.00 | 900.00 | 865.30 | 95,368,700 |
| May 25, 2023 | 900.00 | 935.00 | 880.00 | 930.00 | 894.15 | 98,773,000 |
| May 24, 2023 | 850.00 | 895.00 | 840.00 | 890.00 | 855.69 | 107,386,400 |
| May 23, 2023 | 890.00 | 910.00 | 840.00 | 840.00 | 807.62 | 173,076,300 |
| May 22, 2023 | 880.00 | 925.00 | 880.00 | 895.00 | 860.50 | 62,380,200 |
| May 19, 2023 | 905.00 | 910.00 | 865.00 | 875.00 | 841.27 | 56,372,500 |
| May 17, 2023 | 900.00 | 925.00 | 895.00 | 900.00 | 865.30 | 24,693,000 |
| May 16, 2023 | 915.00 | 930.00 | 910.00 | 910.00 | 874.92 | 47,253,800 |
| May 15, 2023 | 925.00 | 935.00 | 885.00 | 905.00 | 870.11 | 88,830,900 |
| May 12, 2023 | 935.00 | 955.00 | 925.00 | 930.00 | 894.15 | 47,914,700 |
| May 11, 2023 | 940.00 | 955.00 | 930.00 | 935.00 | 898.95 | 44,305,100 |
| May 10, 2023 | 935.00 | 995.00 | 935.00 | 940.00 | 903.76 | 110,188,800 |
| May 9, 2023 | 945.00 | 955.00 | 930.00 | 930.00 | 894.15 | 54,387,400 |
| May 8, 2023 | 920.00 | 970.00 | 920.00 | 935.00 | 898.95 | 119,287,400 |
| May 5, 2023 | 910.00 | 920.00 | 880.00 | 900.00 | 865.30 | 77,182,300 |
| May 4, 2023 | 920.00 | 950.00 | 900.00 | 905.00 | 870.11 | 102,592,900 |
| May 3, 2023 | 930.00 | 965.00 | 920.00 | 940.00 | 903.76 | 60,936,100 |
| May 2, 2023 | 1,015.00 | 1,015.00 | 950.00 | 960.00 | 922.99 | 65,437,000 |
| Apr 28, 2023 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 971.06 | 50,616,600 |
| Apr 27, 2023 | 1,015.00 | 1,035.00 | 990.00 | 1,000.00 | 961.45 | 76,372,300 |
| Apr 26, 2023 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 985.49 | 69,479,000 |
Related Tickers
ENRG.JK PT Energi Mega Persada Tbk
218.00
+0.93%
CRD.AX Conrad Asia Energy Ltd.
1.0000
0.00%
COE.AX Cooper Energy Limited
0.2150
+2.38%
5199.KL Hibiscus Petroleum Berhad
2.7600
+5.34%
5WH.SI Rex International Holding Limited
0.1380
+2.22%
JSE.L Jadestone Energy plc
27.00
+1.89%
ENQ.L EnQuest PLC
15.40
-4.00%
VLE.TO Valeura Energy Inc.
5.79
+0.35%
HES Hess Corporation
151.78
+0.65%
CTRA Coterra Energy Inc.
27.22
0.00%