PT Intermedia Capital Tbk(ID:MDIA)
Rp69.00-2.00 (-2.82%)
ID:MDIA
PT Intermedia Capital Tbk historical prices
Rp69.00
At close:-2.00 (-2.82%)
PT Intermedia Capital Tbk (MDIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.00 | 75.00 | 67.00 | 69.00 | 69.00 | -2.82% | 66,144,703 | 0.34 |
| Nov 10, 2026 | 70.00 | 73.00 | 67.00 | 71.00 | 71.00 | +2.90% | 39,914,301 | 0.20 |
| Nov 09, 2026 | 69.00 | 74.00 | 67.00 | 68.00 | 68.00 | -1.45% | 20,582,000 | 0.10 |
| Nov 06, 2026 | 68.00 | 69.00 | 66.00 | 69.00 | 69.00 | -1.43% | 26,877,199 | 0.12 |
| Nov 05, 2026 | 68.00 | 74.00 | 68.00 | 70.00 | 70.00 | +4.48% | 31,324,900 | 0.14 |
| Nov 04, 2026 | 67.00 | 70.00 | 67.00 | 67.00 | 67.00 | -6.94% | 37,217,500 | 0.16 |
| Nov 03, 2026 | 80.00 | 80.00 | 72.00 | 72.00 | 72.00 | -6.49% | 39,061,602 | 0.15 |
| Nov 02, 2026 | 68.00 | 78.00 | 68.00 | 77.00 | 77.00 | +6.94% | 44,874,000 | 0.18 |
| Oct 30, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -6.49% | 53,452,400 | 0.20 |
| Oct 29, 2026 | 79.00 | 81.00 | 73.00 | 77.00 | 77.00 | -1.28% | 56,979,600 | 0.20 |
| Oct 28, 2026 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -4.88% | 89,561,600 | 0.30 |
| Oct 27, 2026 | 85.00 | 89.00 | 82.00 | 82.00 | 82.00 | -6.82% | 75,243,100 | 0.23 |
| Oct 26, 2026 | 95.00 | 95.00 | 88.00 | 88.00 | 88.00 | -6.38% | 103,784,000 | 0.31 |
| Oct 23, 2026 | 90.00 | 99.00 | 88.00 | 94.00 | 94.00 | +4.44% | 163,629,300 | 0.48 |
| Oct 22, 2026 | 84.00 | 96.00 | 84.00 | 90.00 | 90.00 | +1.12% | 185,779,500 | 0.53 |
| Oct 21, 2026 | 89.00 | 92.00 | 81.00 | 89.00 | 89.00 | +2.30% | 231,768,000 | 0.64 |
| Oct 20, 2026 | 84.00 | 98.00 | 84.00 | 87.00 | 87.00 | -3.33% | 757,412,300 | 2.10 |
| Oct 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -6.25% | 5,125,400 | 0.01 |
| Oct 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -14.29% | 12,931,800 | 0.03 |
| Oct 15, 2026 | 118.00 | 119.00 | 106.00 | 112.00 | 112.00 | -7.44% | 236,095,900 | 0.61 |
| Oct 14, 2026 | 125.00 | 130.00 | 120.00 | 121.00 | 121.00 | -0.82% | 127,533,900 | 0.33 |
| Oct 13, 2026 | 126.00 | 127.00 | 113.00 | 122.00 | 122.00 | -3.17% | 139,820,800 | 0.37 |
| Oct 12, 2026 | 138.00 | 139.00 | 123.00 | 126.00 | 126.00 | -7.35% | 203,620,400 | 0.54 |
| Oct 09, 2026 | 137.00 | 139.00 | 129.00 | 136.00 | 136.00 | -1.45% | 155,249,200 | 0.41 |
| Oct 08, 2026 | 139.00 | 156.00 | 132.00 | 138.00 | 138.00 | 0.00% | 605,991,800 | 1.64 |
| Oct 07, 2026 | 153.00 | 154.00 | 131.00 | 138.00 | 138.00 | -9.21% | 679,450,100 | 1.88 |
| Oct 06, 2026 | 157.00 | 162.00 | 147.00 | 152.00 | 152.00 | -1.94% | 239,150,900 | 0.66 |
| Oct 05, 2026 | 156.00 | 161.00 | 147.00 | 155.00 | 155.00 | 0.00% | 148,380,500 | 0.41 |
| Oct 02, 2026 | 153.00 | 168.00 | 147.00 | 155.00 | 155.00 | +3.33% | 304,113,400 | 0.85 |
| Oct 01, 2026 | 156.00 | 161.00 | 144.00 | 150.00 | 150.00 | -3.85% | 135,888,000 | 0.38 |
| Sep 30, 2026 | 157.00 | 165.00 | 153.00 | 156.00 | 156.00 | -2.50% | 134,908,100 | 0.38 |
| Sep 29, 2026 | 159.00 | 166.00 | 147.00 | 160.00 | 160.00 | +1.27% | 128,595,200 | 0.36 |
| Sep 28, 2026 | 165.00 | 170.00 | 154.00 | 158.00 | 158.00 | -4.24% | 130,631,100 | 0.37 |
| Sep 25, 2026 | 174.00 | 179.00 | 157.00 | 165.00 | 165.00 | -5.71% | 248,513,200 | 0.70 |
| Sep 24, 2026 | 187.00 | 188.00 | 175.00 | 175.00 | 175.00 | -7.89% | 126,773,300 | 0.36 |
| Sep 23, 2026 | 180.00 | 192.00 | 177.00 | 190.00 | 190.00 | +7.34% | 176,392,000 | 0.50 |
| Sep 22, 2026 | 184.00 | 192.00 | 173.00 | 177.00 | 177.00 | -2.75% | 194,130,300 | 0.56 |
| Sep 21, 2026 | 190.00 | 196.00 | 179.00 | 182.00 | 182.00 | -4.71% | 164,762,100 | 0.47 |
| Sep 18, 2026 | 206.00 | 210.00 | 191.00 | 191.00 | 191.00 | -4.50% | 231,319,900 | 0.67 |
| Sep 17, 2026 | 200.00 | 206.00 | 192.00 | 200.00 | 200.00 | +1.52% | 199,717,700 | 0.58 |
| Sep 16, 2026 | 214.00 | 220.00 | 196.00 | 197.00 | 197.00 | -7.94% | 247,391,400 | 0.72 |
| Sep 15, 2026 | 200.00 | 218.00 | 197.00 | 214.00 | 214.00 | +7.00% | 313,626,800 | 0.92 |
| Sep 14, 2026 | 210.00 | 214.00 | 190.00 | 200.00 | 200.00 | -7.41% | 362,623,400 | 1.07 |
| Sep 11, 2026 | 199.00 | 220.00 | 198.00 | 216.00 | 216.00 | +4.85% | 258,275,900 | 0.77 |
| Sep 10, 2026 | 216.00 | 234.00 | 206.00 | 206.00 | 206.00 | -6.36% | 558,151,900 | 1.69 |
| Sep 09, 2026 | 234.00 | 240.00 | 214.00 | 220.00 | 220.00 | -6.78% | 409,486,700 | 1.25 |
| Sep 08, 2026 | 246.00 | 258.00 | 234.00 | 236.00 | 236.00 | -5.60% | 595,151,600 | 1.86 |
| Sep 07, 2026 | 206.00 | 250.00 | 192.00 | 250.00 | 250.00 | +15.74% | 1,149,658,100 | 3.80 |
| Sep 04, 2026 | 244.00 | 256.00 | 216.00 | 216.00 | 216.00 | -14.29% | 587,747,500 | 2.00 |
| Sep 03, 2026 | 286.00 | 304.00 | 252.00 | 252.00 | 252.00 | -9.35% | 948,387,600 | 3.37 |
