Data Historical Harga Saham MEDC (PT. Medco Energi Internasional Tbk.)
Harap diperhatikan bahwa harga saham MEDC mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-09-06 |
O:
1250
H:
1255
L:
1230
C:
1235
|
-10 (-0.80%) | 19,849,100 | 24,513,638,500 | 1.21% |
| Thu 2024-09-05 |
O:
1205
H:
1245
L:
1205
C:
1245
|
35 (2.89%) | 36,182,900 | 45,047,710,500 | -3.21% |
| Wed 2024-09-04 |
O:
1220
H:
1235
L:
1205
C:
1210
|
-45 (-3.59%) | 85,484,600 | 103,436,366,000 | 0.83% |
| Tue 2024-09-03 |
O:
1265
H:
1275
L:
1245
C:
1255
|
-10 (-0.79%) | 27,131,700 | 34,050,283,500 | 0.80% |
| Mon 2024-09-02 |
O:
1255
H:
1270
L:
1240
C:
1265
|
10 (0.80%) | 42,295,700 | 53,504,060,500 | -0.79% |
| Fri 2024-08-30 |
O:
1270
H:
1290
L:
1255
C:
1255
|
-10 (-0.79%) | 42,706,200 | 53,596,281,000 | 1.20% |
| Thu 2024-08-29 |
O:
1285
H:
1295
L:
1265
C:
1265
|
-20 (-1.56%) | 33,824,100 | 42,787,486,500 | 1.58% |
| Wed 2024-08-28 |
O:
1295
H:
1310
L:
1280
C:
1285
|
-15 (-1.15%) | 41,812,800 | 53,729,448,000 | 0.78% |
| Tue 2024-08-27 |
O:
1315
H:
1325
L:
1295
C:
1300
|
0 (0.00%) | 34,990,400 | 45,487,520,000 | 1.15% |
| Mon 2024-08-26 |
O:
1310
H:
1310
L:
1295
C:
1300
|
10 (0.78%) | 38,868,600 | 50,529,180,000 | 0.77% |
| Fri 2024-08-23 |
O:
1275
H:
1295
L:
1275
C:
1290
|
15 (1.18%) | 21,906,800 | 28,259,772,000 | -1.16% |
| Thu 2024-08-22 |
O:
1285
H:
1290
L:
1265
C:
1275
|
-10 (-0.78%) | 52,810,400 | 67,333,260,000 | 0.78% |
| Wed 2024-08-21 |
O:
1310
H:
1320
L:
1280
C:
1285
|
-25 (-1.91%) | 39,465,800 | 50,713,553,000 | 1.95% |
| Tue 2024-08-20 |
O:
1305
H:
1315
L:
1295
C:
1310
|
5 (0.38%) | 45,138,600 | 59,131,566,000 | -0.38% |
| Mon 2024-08-19 |
O:
1330
H:
1330
L:
1300
C:
1305
|
-30 (-2.25%) | 25,336,000 | 33,063,480,000 | 1.92% |
| Fri 2024-08-16 |
O:
1340
H:
1350
L:
1335
C:
1335
|
0 (0.00%) | 18,187,100 | 24,279,778,500 | 0.37% |
| Thu 2024-08-15 |
O:
1350
H:
1350
L:
1310
C:
1335
|
-20 (-1.48%) | 47,698,400 | 63,677,364,000 | 1.12% |
| Wed 2024-08-14 |
O:
1350
H:
1360
L:
1325
C:
1355
|
5 (0.37%) | 40,029,300 | 54,239,701,500 | -0.37% |
| Tue 2024-08-13 |
O:
1360
H:
1370
L:
1350
C:
1350
|
20 (1.50%) | 44,188,700 | 59,654,745,000 | 0.74% |
| Mon 2024-08-12 |
O:
1305
H:
1340
L:
1295
C:
1330
|
35 (2.70%) | 35,065,800 | 46,637,514,000 | -1.88% |
Artikel Terkait
- Emiten Indonesia Gelar Aksi Buyback di Tengah Pasar yang Tak Menentu
- Analisis dan Rekomendasi Saham Pada Pekan Pertama Kuartal II-2024
- IHSG Rekor: Pasar Saham Indonesia Berkinerja Positif
- Pemodal Asing Geser Strategi di Saham Migas Indonesia di Tengah Ketegangan Timur Tengah
- Penguatan IHSG 0,26%, Saham MEDC, TPIA, dan BRPT Cuan Pagi Ini
[Sponsorhip]
Your Bussiness Logo or Banner here
Your Bussiness Logo or Banner here
Your logo here
Your logo here
Your logo here
