PT Medco Energi Internasional Tbk (MEF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0655 | 0.0655 | 50,000 |
| Jun 25, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| Jun 24, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| Jun 21, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| Jun 20, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| Jun 19, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| Jun 18, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| Jun 17, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| Jun 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 13, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| Jun 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jun 11, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| Jun 10, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| Jun 10, 2024 | 29.322 Dividend | |||||
| Jun 07, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | -29.2555 | - |
| Jun 06, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | -28.8156 | - |
| Jun 05, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | -28.3756 | - |
| Jun 04, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | -28.3756 | - |
| Jun 03, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | -30.1354 | - |
| May 31, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -31.0152 | - |
| May 30, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -31.6751 | - |
| May 29, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -31.0152 | - |
| May 28, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | -31.2352 | - |
| May 27, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -32.1151 | - |
| May 24, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | -30.1354 | - |
| May 23, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | -30.1354 | - |
| May 22, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | -30.3553 | - |
| May 21, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -31.6751 | - |
| May 20, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -32.9949 | - |
| May 17, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | -30.1354 | - |
| May 16, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | -30.3553 | - |
| May 15, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | -29.4755 | - |
| May 14, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | -29.9154 | - |
| May 13, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | -29.4755 | - |
| May 10, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | -29.2555 | - |
| May 09, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | -29.2555 | - |
| May 08, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | -29.2555 | - |
| May 07, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | -29.0355 | - |
| May 06, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | -29.0355 | - |
| May 03, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | -29.0355 | - |
| May 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | -28.5956 | - |
| Apr 30, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | -30.1354 | - |
| Apr 29, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | -29.4755 | - |
| Apr 26, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -31.6751 | - |
| Apr 25, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -31.8951 | - |
| Apr 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -32.9949 | - |
| Apr 23, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -33.2149 | - |
| Apr 22, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | -33.4349 | - |
| Apr 19, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | -35.8545 | - |
| Apr 18, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | -33.8748 | - |
| Apr 17, 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | -35.4146 | - |
| Apr 16, 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | -36.7343 | - |
| Apr 15, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -35.6345 | - |
| Apr 12, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -35.6345 | - |
| Apr 11, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -35.6345 | - |
| Apr 10, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -35.6345 | - |
| Apr 09, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -35.6345 | - |
| Apr 08, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -35.6345 | - |
| Apr 05, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | -36.0745 | - |
| Apr 04, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | -35.8545 | - |
| Apr 03, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -35.6345 | - |
| Apr 02, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | -33.6548 | - |
| Mar 28, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -32.1151 | - |
| Mar 27, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -32.9949 | - |
| Mar 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -32.9949 | - |
| Mar 25, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | -31.4552 | - |
| Mar 22, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -32.3350 | - |
| Mar 21, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | -32.7750 | - |
| Mar 20, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -32.3350 | - |
| Mar 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -32.9949 | - |
| Mar 18, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | -34.7547 | - |
| Mar 15, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -33.2149 | - |
| Mar 14, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -31.8951 | - |
| Mar 13, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | -30.3553 | - |
| Mar 12, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | -30.3553 | - |
| Mar 11, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | -30.1354 | - |
| Mar 08, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | -30.3553 | - |
| Mar 07, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | -29.6954 | - |
| Mar 06, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -31.0152 | - |
| Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.7953 | - |
| Mar 04, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -31.6751 | - |
| Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.7953 | - |
| Feb 29, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | -29.6954 | - |
| Feb 28, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | -28.3756 | - |
| Feb 27, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | -27.9357 | - |
| Feb 26, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | -27.4958 | - |
| Feb 23, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | -27.9357 | - |
| Feb 22, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | -27.9357 | - |
| Feb 21, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | -27.0558 | - |
| Feb 20, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | -27.0558 | - |
| Feb 19, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | -26.8359 | - |
| Feb 16, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | -27.2758 | - |
| Feb 15, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | -27.2758 | - |
| Feb 14, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | -26.8359 | - |
| Feb 13, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | -26.8359 | - |
| Feb 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -26.3959 | - |
| Feb 09, 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | -25.7360 | - |
| Feb 08, 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | -25.7360 | - |
| Feb 07, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | -25.2961 | - |
| Feb 06, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | -24.6362 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.