What is the all time high of MEDC?

PT Medco Energi Internasional Tbk (MEDC) closed at its highest ever adjusted price, IDR 1,942, on Mar 2, 2026. Its lowest close was IDR 92.07 on Mar 13, 2001.

How much has MEDC returned over the last 10 years?

+526.3% in price terms from the close ten years before Sep 28, 2026, which is +20.1% a year compounded. Over one year the return is +16.2%; over five years +234.9%.

What was the worst drawdown in MEDC history?

-89.0% from the Nov 9, 2007 peak to the Feb 12, 2016 trough on adjusted closes; the previous peak was regained on Feb 22, 2018.

How far back does MEDC historical data go?

The daily series starts on Jun 6, 2000 and runs to Sep 28, 2026: 6,546 trading sessions across 26.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MEDC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MEDC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 6, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MEDC?

Among complete calendar years, 2017 was the best at +199.7% and 2015 the worst at -79.1%, measured close to close.

IDX · MEDC · stock

PT Medco Energi Internasional Tbk (MEDC) stock price history

Every IDX trading session of PT Medco Energi Internasional Tbk from Jun 6, 2000 to Sep 28, 2026: 6,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MEDC data, free key Year by year table

MEDC adjusted close, 2000 to 2026

MEDCPT Medco Energi Internasional Tbk

IDR 1,495+16.2% over one year

IDR 1,942
All time high, 2026: IDR 1,947
52 week high, IDR 1,005 low: 6,546
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MEDC key facts

PT Medco Energi Internasional Tbk (MEDC) closed at IDR 1,495 on Sep 28, 2026 on IDX.
MEDC's all time high close is IDR 1,942, set on Mar 2, 2026; its all time low close is IDR 92.07 on Mar 13, 2001.
MEDC's 52 week range is IDR 1,005 to IDR 1,947.
MEDC returned +16.2% over the year to Sep 28, 2026 and +234.9% over five years.
Over ten years MEDC returned +526%, +20.1% a year compounded.
MEDC's deepest drawdown was -89.0% from Nov 9, 2007 to Feb 12, 2016.
DataCedar holds 6,546 daily sessions of MEDC history from Jun 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MEDC price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MEDC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+9.9%
3 months	+41.0%
6 months	-16.6%
Year to date	+14.2%
1 year	+16.2%
3 years	+1.8%
5 years	+234.9%
10 years	+526.3%
Since Jun 6, 2000	+1,344%
Compound annual growth, 26.3 years	+10.7%

MEDC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,942 on Mar 2, 2026
All time low close: IDR 92.07 on Mar 13, 2001
52 week high: IDR 1,947 on Mar 3, 2026
52 week low: IDR 1,005 on Jun 30, 2026
Deepest drawdown: -89.0% from Nov 9, 2007 to Feb 12, 2016, recovered Feb 22, 2018
Best single session: +24.8% on Feb 27, 2009
Worst single session: -19.5% on Mar 9, 2020
Volatility, 1 year annualised: 50.8%
Sessions closing higher, 1 year: 46%
Growth of 1 since 2000: 14.4×
Best calendar year: 2017, +200%
Worst calendar year: 2015, -79%

MEDC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 6, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,314	IDR 1,947	IDR 1,005	IDR 1,495	+14.2%	18.1B	179
2025	IDR 1,048	IDR 1,667	IDR 818.65	IDR 1,310	+27.2%	10.5B	236
2024	IDR 1,054	IDR 1,479	IDR 949.63	IDR 1,029	-1.5%	12.2B	237
2023	IDR 886.86	IDR 1,523	IDR 730.36	IDR 1,045	+18.4%	24.8B	239
2022	IDR 383.35	IDR 1,065	IDR 375.16	IDR 882.52	+131.2%	23.4B	246
2021	IDR 491.47	IDR 647.11	IDR 342.39	IDR 381.71	-21.0%	18.1B	247
2020	IDR 603.29	IDR 658.77	IDR 212.19	IDR 483.28	-19.4%	25.9B	242
2019	IDR 475.01	IDR 735.05	IDR 429.93	IDR 599.82	+26.3%	8.4B	258
2018	IDR 617.16	IDR 1,110	IDR 426.46	IDR 475.01	-23.0%	12.3B	261
2017	IDR 205.95	IDR 649.06	IDR 205.17	IDR 617.16	+199.7%	16.5B	254
2016	IDR 124.82	IDR 304.25	IDR 104.54	IDR 205.95	+66.0%	5.6B	246
2015	IDR 569.49	IDR 580.41	IDR 117.02	IDR 124.04	-79.1%	1.6B	245
2014	IDR 327.65	IDR 608.49	IDR 296.44	IDR 592.89	+81.0%	1.9B	244
2013	IDR 257.44	IDR 468.07	IDR 237.16	IDR 327.65	+28.8%	4.3B	244
2012	IDR 374.45	IDR 405.66	IDR 219.99	IDR 254.32	-32.8%	4.7B	246
2011	IDR 538.28	IDR 546.08	IDR 291.76	IDR 378.36	-28.1%	5.8B	247
2010	IDR 382.25	IDR 678.70	IDR 343.25	IDR 526.57	+37.8%	14.2B	245
2009	IDR 304.24	IDR 596.78	IDR 249.63	IDR 382.25	+31.0%	6.8B	244
2008	IDR 787.91	IDR 881.52	IDR 243.39	IDR 291.76	-63.7%	10.7B	239
2007	IDR 561.68	IDR 998.54	IDR 456.36	IDR 803.51	+45.1%	13B	247
2006	IDR 526.57	IDR 787.90	IDR 460.26	IDR 553.87	+5.2%	4.1B	259
2005	IDR 319.84	IDR 639.68	IDR 319.84	IDR 526.57	+62.7%	6.6B	247
2004	IDR 210.63	IDR 343.24	IDR 195.02	IDR 323.74	+53.7%	3.2B	262
2003	IDR 193.93	IDR 230.13	IDR 165.20	IDR 210.63	+8.6%	883M	261
2002	IDR 201.73	IDR 262.25	IDR 136.47	IDR 193.93	-3.9%	2.9B	261
2001	IDR 126.99	IDR 205.10	IDR 92.07	IDR 201.73	+58.9%	5.7B	261
2000	IDR 106.69	IDR 153.76	IDR 97.28	IDR 126.99	n/a	2.5B	149

MEDC monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,495	+6.4%
August 2026	IDR 1,405	+9.3%
July 2026	IDR 1,285	+25.4%
June 2026	IDR 1,025	-12.6%
May 2026	IDR 1,173	-31.1%
April 2026	IDR 1,704	-4.1%
March 2026	IDR 1,777	+5.8%
February 2026	IDR 1,680	+13.5%
January 2026	IDR 1,480	+13.0%
December 2025	IDR 1,310	+1.5%
November 2025	IDR 1,290	+1.8%
October 2025	IDR 1,267	-2.9%

About the MEDC data

Daily bars. 6,546 sessions from Jun 6, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MEDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MDKA PT Merdeka Copper Gold Tbk
MDKI PT Emdeki Utama Tbk
MDLA PT Medela Potentia Tbk
MDLN PT Modernland Realty Tbk
MEDS PT Hetzer Medical Indonesia Tbk
MEGA PT Bank Mega Tbk
MEJA PT Harta Djaya Karya Tbk
MERI PT Merry Riana Edukasi Tbk

Browse IDX

Historical data guides

Common questions

MEDC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market