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 |
|---|---|---|---|---|---|
| Thu 2024-11-21 |
O:
1155
H:
1155
L:
1120
C:
1145
|
5 (0.44%) | 13,666,400 | 15,648,028,000 | 0.87% |
| Wed 2024-11-20 |
O:
1105
H:
1150
L:
1105
C:
1140
|
50 (4.59%) | 32,228,800 | 36,740,832,000 | -3.07% |
| Tue 2024-11-19 |
O:
1085
H:
1125
L:
1080
C:
1090
|
25 (2.35%) | 36,704,300 | 40,007,687,000 | -0.46% |
| Mon 2024-11-18 |
O:
1115
H:
1120
L:
1060
C:
1065
|
-50 (-4.48%) | 42,794,700 | 45,576,355,500 | 4.69% |
| Fri 2024-11-15 |
O:
1160
H:
1160
L:
1105
C:
1115
|
-30 (-2.62%) | 35,255,900 | 39,310,328,500 | 4.04% |
| Thu 2024-11-14 |
O:
1185
H:
1195
L:
1130
C:
1145
|
-40 (-3.38%) | 37,857,700 | 43,347,066,500 | 3.49% |
| Wed 2024-11-13 |
O:
1180
H:
1205
L:
1180
C:
1185
|
5 (0.42%) | 25,257,200 | 29,929,782,000 | -0.42% |
| Tue 2024-11-12 |
O:
1200
H:
1205
L:
1175
C:
1180
|
-30 (-2.48%) | 41,263,200 | 48,690,576,000 | 1.69% |
| Mon 2024-11-11 |
O:
1225
H:
1225
L:
1195
C:
1210
|
-20 (-1.63%) | 23,841,100 | 28,847,731,000 | 1.24% |
| Fri 2024-11-08 |
O:
1235
H:
1255
L:
1220
C:
1230
|
5 (0.41%) | 24,198,200 | 29,763,786,000 | 0.41% |
| Thu 2024-11-07 |
O:
1205
H:
1280
L:
1185
C:
1225
|
20 (1.66%) | 70,378,600 | 86,213,785,000 | -1.63% |
| Wed 2024-11-06 |
O:
1265
H:
1275
L:
1200
C:
1205
|
-60 (-4.74%) | 47,710,600 | 57,491,273,000 | 4.98% |
| Tue 2024-11-05 |
O:
1285
H:
1285
L:
1260
C:
1265
|
-10 (-0.78%) | 16,506,500 | 20,880,722,500 | 1.58% |
| Mon 2024-11-04 |
O:
1265
H:
1280
L:
1245
C:
1275
|
10 (0.79%) | 30,962,500 | 39,477,187,500 | -0.78% |
| Fri 2024-11-01 |
O:
1255
H:
1275
L:
1245
C:
1265
|
-15 (-1.17%) | 27,299,600 | 34,533,994,000 | -0.79% |
| Thu 2024-10-31 |
O:
1290
H:
1295
L:
1255
C:
1280
|
-5 (-0.39%) | 39,840,400 | 50,995,712,000 | 0.78% |
| Wed 2024-10-30 |
O:
1235
H:
1290
L:
1210
C:
1285
|
50 (4.05%) | 45,004,700 | 57,831,039,500 | -3.89% |
| Tue 2024-10-29 |
O:
1245
H:
1265
L:
1230
C:
1235
|
-10 (-0.80%) | 30,827,300 | 38,071,715,500 | 0.81% |
| Mon 2024-10-28 |
O:
1285
H:
1290
L:
1240
C:
1245
|
-60 (-4.60%) | 67,494,800 | 84,031,026,000 | 3.21% |
| Fri 2024-10-25 |
O:
1345
H:
1345
L:
1300
C:
1305
|
-30 (-2.25%) | 32,656,600 | 42,616,863,000 | 3.07% |
Artikel Terkait
- IHSG Dibuka Melemah 0,04%, Saham GOTO Hingga BREN Jadi Beban
- IHSG Menguat Tipis 0,04%, Sektor Barang Konsumsi Primer Pimpin Kenaikan
- 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
