Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
30-Dec-2022 51.00 52.00 50.00 52.00 1,517,500 0
29-Dec-2022 51.00 52.00 50.00 51.00 1,813,800 0
28-Dec-2022 51.00 52.00 50.00 52.00 1,798,300 0
27-Dec-2022 51.00 52.00 50.00 50.00 834,700 0
26-Dec-2022 52.00 52.00 50.00 51.00 3,746,700 0
23-Dec-2022 53.00 53.00 51.00 52.00 2,289,100 0
22-Dec-2022 51.00 53.00 50.00 53.00 5,134,500 0
21-Dec-2022 52.00 52.00 50.00 51.00 8,032,300 0
20-Dec-2022 53.00 53.00 51.00 52.00 1,523,900 0
19-Dec-2022 54.00 54.00 52.00 52.00 5,732,600 0
16-Dec-2022 55.00 55.00 53.00 54.00 4,256,500 0
15-Dec-2022 56.00 56.00 53.00 55.00 8,066,300 0
14-Dec-2022 54.00 56.00 53.00 56.00 7,553,200 0
13-Dec-2022 55.00 56.00 53.00 54.00 4,128,400 0
12-Dec-2022 55.00 55.00 53.00 55.00 2,507,100 0
09-Dec-2022 55.00 56.00 53.00 55.00 3,565,800 0
08-Dec-2022 57.00 58.00 53.00 55.00 9,980,200 0
07-Dec-2022 60.00 60.00 53.00 56.00 32,155,700 0
06-Dec-2022 52.00 56.00 52.00 56.00 63,718,300 0
05-Dec-2022 52.00 53.00 50.00 51.00 2,493,600 0
02-Dec-2022 50.00 53.00 50.00 52.00 11,918,600 0
01-Dec-2022 51.00 52.00 50.00 50.00 16,493,500 0
30-Nov-2022 51.00 52.00 51.00 52.00 575,500 0
29-Nov-2022 52.00 52.00 50.00 52.00 3,563,200 0
28-Nov-2022 52.00 52.00 51.00 52.00 1,594,900 0
25-Nov-2022 52.00 52.00 50.00 52.00 5,967,600 0
24-Nov-2022 53.00 54.00 50.00 51.00 8,892,700 0
23-Nov-2022 51.00 53.00 51.00 53.00 1,113,000 0
22-Nov-2022 53.00 54.00 51.00 51.00 11,033,000 0
21-Nov-2022 53.00 54.00 52.00 53.00 2,696,100 0
18-Nov-2022 54.00 55.00 53.00 53.00 2,767,700 0
17-Nov-2022 55.00 56.00 53.00 55.00 6,431,200 0
16-Nov-2022 54.00 56.00 52.00 55.00 15,868,400 0
15-Nov-2022 55.00 56.00 52.00 53.00 12,909,100 0
14-Nov-2022 55.00 56.00 53.00 55.00 1,720,100 0
11-Nov-2022 56.00 57.00 55.00 55.00 2,557,600 0
10-Nov-2022 55.00 58.00 54.00 56.00 11,190,000 0
09-Nov-2022 57.00 59.00 54.00 55.00 10,803,300 0
08-Nov-2022 57.00 59.00 55.00 57.00 21,126,400 0
07-Nov-2022 53.00 57.00 53.00 56.00 24,021,900 0
04-Nov-2022 52.00 54.00 52.00 52.00 7,911,800 0
03-Nov-2022 54.00 56.00 51.00 52.00 11,560,200 0
02-Nov-2022 60.00 60.00 54.00 54.00 28,462,800 0
01-Nov-2022 52.00 58.00 51.00 58.00 46,389,000 0
31-Oct-2022 52.00 53.00 50.00 53.00 18,674,800 0
28-Oct-2022 50.00 53.00 50.00 52.00 23,624,400 0
27-Oct-2022 50.00 51.00 50.00 50.00 6,032,500 0
26-Oct-2022 50.00 50.00 50.00 50.00 0 0
25-Oct-2022 50.00 50.00 50.00 50.00 0 0
24-Oct-2022 50.00 50.00 50.00 50.00 0 0
21-Oct-2022 50.00 50.00 50.00 50.00 0 0
20-Oct-2022 50.00 50.00 50.00 50.00 0 0
19-Oct-2022 50.00 50.00 50.00 50.00 0 0
18-Oct-2022 50.00 50.00 50.00 50.00 0 0
17-Oct-2022 50.00 50.00 50.00 50.00 0 0
14-Oct-2022 50.00 50.00 50.00 50.00 0 0
13-Oct-2022 50.00 50.00 50.00 50.00 0 0
12-Oct-2022 50.00 50.00 50.00 50.00 0 0
11-Oct-2022 50.00 50.00 50.00 50.00 0 0
10-Oct-2022 50.00 50.00 50.00 50.00 0 0
07-Oct-2022 50.00 50.00 50.00 50.00 0 0
06-Oct-2022 50.00 50.00 50.00 50.00 0 0
05-Oct-2022 50.00 50.00 50.00 50.00 0 0
04-Oct-2022 50.00 50.00 50.00 50.00 0 0
03-Oct-2022 50.00 50.00 50.00 50.00 0 0
30-Sep-2022 50.00 50.00 50.00 50.00 0 0
29-Sep-2022 50.00 50.00 50.00 50.00 0 0
28-Sep-2022 50.00 50.00 50.00 50.00 0 0
27-Sep-2022 50.00 50.00 50.00 50.00 0 0
26-Sep-2022 50.00 50.00 50.00 50.00 0 0
23-Sep-2022 50.00 50.00 50.00 50.00 0 0
22-Sep-2022 50.00 50.00 50.00 50.00 0 0
21-Sep-2022 50.00 50.00 50.00 50.00 0 0
20-Sep-2022 50.00 50.00 50.00 50.00 0 0
19-Sep-2022 50.00 50.00 50.00 50.00 0 0
16-Sep-2022 50.00 50.00 50.00 50.00 0 0
15-Sep-2022 50.00 50.00 50.00 50.00 0 0
14-Sep-2022 50.00 50.00 50.00 50.00 0 0
13-Sep-2022 50.00 50.00 50.00 50.00 0 0
12-Sep-2022 50.00 50.00 50.00 50.00 0 0
09-Sep-2022 50.00 50.00 50.00 50.00 0 0
08-Sep-2022 50.00 50.00 50.00 50.00 0 0
07-Sep-2022 50.00 50.00 50.00 50.00 0 0
06-Sep-2022 50.00 50.00 50.00 50.00 0 0
05-Sep-2022 50.00 50.00 50.00 50.00 0 0
02-Sep-2022 50.00 50.00 50.00 50.00 0 0
01-Sep-2022 50.00 50.00 50.00 50.00 0 0
31-Aug-2022 50.00 50.00 50.00 50.00 0 0
30-Aug-2022 50.00 50.00 50.00 50.00 0 0
29-Aug-2022 50.00 50.00 50.00 50.00 0 0
26-Aug-2022 50.00 50.00 50.00 50.00 0 0
25-Aug-2022 50.00 50.00 50.00 50.00 0 0
24-Aug-2022 50.00 50.00 50.00 50.00 0 0
23-Aug-2022 50.00 50.00 50.00 50.00 0 0
22-Aug-2022 50.00 50.00 50.00 50.00 0 0
19-Aug-2022 50.00 50.00 50.00 50.00 0 0
18-Aug-2022 50.00 50.00 50.00 50.00 0 0
16-Aug-2022 50.00 50.00 50.00 50.00 0 0
15-Aug-2022 50.00 50.00 50.00 50.00 0 0
12-Aug-2022 50.00 50.00 50.00 50.00 0 0