Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 18,400 0
06-Jun-2022 50.00 50.00 50.00 50.00 25,400 0
03-Jun-2022 50.00 50.00 50.00 50.00 167,800 0
02-Jun-2022 50.00 50.00 50.00 50.00 4,200 0
31-May-2022 50.00 50.00 50.00 50.00 114,700 0
30-May-2022 50.00 50.00 50.00 50.00 490,000 0
27-May-2022 50.00 50.00 50.00 50.00 241,000 0
25-May-2022 50.00 50.00 50.00 50.00 75,600 0
24-May-2022 50.00 50.00 50.00 50.00 4,400 0
23-May-2022 50.00 50.00 50.00 50.00 30,500 0
20-May-2022 50.00 50.00 50.00 50.00 331,000 0
19-May-2022 50.00 50.00 50.00 50.00 53,300 0
18-May-2022 50.00 50.00 50.00 50.00 147,000 0
17-May-2022 50.00 50.00 50.00 50.00 17,300 0
13-May-2022 50.00 51.00 50.00 50.00 223,000 0
12-May-2022 50.00 51.00 50.00 50.00 1,623,400 0
11-May-2022 50.00 51.00 50.00 50.00 1,637,600 0
10-May-2022 50.00 51.00 50.00 50.00 8,046,300 0
09-May-2022 50.00 51.00 50.00 51.00 4,350,500 0
28-Apr-2022 51.00 52.00 50.00 50.00 18,287,900 0
27-Apr-2022 51.00 51.00 50.00 51.00 21,630,800 0
26-Apr-2022 51.00 51.00 50.00 51.00 9,135,100 0
25-Apr-2022 51.00 51.00 50.00 50.00 6,137,900 0
22-Apr-2022 52.00 53.00 51.00 51.00 3,340,400 0
21-Apr-2022 52.00 53.00 52.00 52.00 6,387,300 0
20-Apr-2022 50.00 52.00 50.00 52.00 17,160,500 0
19-Apr-2022 53.00 53.00 50.00 50.00 13,974,600 0
18-Apr-2022 54.00 55.00 51.00 53.00 7,525,200 0
14-Apr-2022 52.00 55.00 51.00 53.00 18,550,700 0
13-Apr-2022 53.00 55.00 51.00 52.00 16,187,700 0
12-Apr-2022 57.00 58.00 53.00 53.00 29,385,300 0
11-Apr-2022 53.00 57.00 51.00 56.00 83,915,200 0
08-Apr-2022 52.00 53.00 51.00 52.00 12,924,300 0
07-Apr-2022 52.00 54.00 51.00 52.00 24,524,200 0
06-Apr-2022 50.00 61.00 50.00 52.00 189,556,100 0
05-Apr-2022 50.00 50.00 50.00 50.00 168,900 0
04-Apr-2022 50.00 50.00 50.00 50.00 1,683,800 0
01-Apr-2022 50.00 50.00 50.00 50.00 158,900 0
31-Mar-2022 50.00 50.00 50.00 50.00 115,900 0
30-Mar-2022 50.00 50.00 50.00 50.00 309,700 0
29-Mar-2022 50.00 50.00 50.00 50.00 300,900 0
28-Mar-2022 50.00 50.00 50.00 50.00 106,100 0
25-Mar-2022 50.00 50.00 50.00 50.00 95,200 0
24-Mar-2022 50.00 50.00 50.00 50.00 679,000 0
23-Mar-2022 50.00 50.00 50.00 50.00 993,000 0
22-Mar-2022 50.00 50.00 50.00 50.00 368,200 0
21-Mar-2022 50.00 50.00 50.00 50.00 482,700 0
18-Mar-2022 50.00 50.00 50.00 50.00 156,300 0
17-Mar-2022 50.00 50.00 50.00 50.00 52,900 0
16-Mar-2022 50.00 50.00 50.00 50.00 13,400 0
15-Mar-2022 50.00 50.00 50.00 50.00 398,700 0
14-Mar-2022 50.00 51.00 50.00 50.00 1,029,800 0
11-Mar-2022 50.00 51.00 50.00 50.00 3,288,900 0
10-Mar-2022 50.00 51.00 50.00 50.00 7,528,700 0
09-Mar-2022 50.00 50.00 50.00 50.00 2,692,900 0
08-Mar-2022 50.00 50.00 50.00 50.00 93,000 0
07-Mar-2022 50.00 51.00 50.00 50.00 6,183,300 0
04-Mar-2022 50.00 52.00 50.00 50.00 11,429,300 0
02-Mar-2022 50.00 50.00 50.00 50.00 1,090,000 0
01-Mar-2022 50.00 50.00 50.00 50.00 877,900 0
25-Feb-2022 50.00 50.00 50.00 50.00 287,200 0
24-Feb-2022 50.00 51.00 50.00 50.00 2,093,500 0
23-Feb-2022 50.00 51.00 50.00 50.00 3,432,000 0
22-Feb-2022 51.00 51.00 50.00 50.00 2,879,700 0
21-Feb-2022 50.00 51.00 50.00 50.00 6,086,200 0
18-Feb-2022 51.00 51.00 50.00 50.00 11,581,900 0
17-Feb-2022 51.00 51.00 50.00 50.00 5,685,700 0
16-Feb-2022 50.00 51.00 50.00 51.00 4,461,400 0
15-Feb-2022 50.00 51.00 50.00 50.00 11,225,800 0
14-Feb-2022 50.00 51.00 50.00 50.00 787,300 0
11-Feb-2022 50.00 51.00 50.00 50.00 6,306,000 0
10-Feb-2022 50.00 50.00 50.00 50.00 1,718,400 0
09-Feb-2022 50.00 50.00 50.00 50.00 1,575,300 0
08-Feb-2022 50.00 50.00 50.00 50.00 240,500 0
07-Feb-2022 50.00 50.00 50.00 50.00 1,600 0
04-Feb-2022 50.00 50.00 50.00 50.00 1,200 0
03-Feb-2022 50.00 50.00 50.00 50.00 215,300 0
02-Feb-2022 50.00 50.00 50.00 50.00 44,800 0
31-Jan-2022 50.00 50.00 50.00 50.00 38,900 0
28-Jan-2022 50.00 50.00 50.00 50.00 14,400 0
27-Jan-2022 50.00 50.00 50.00 50.00 15,600 0
26-Jan-2022 50.00 50.00 50.00 50.00 210,900 0
25-Jan-2022 50.00 50.00 50.00 50.00 1,059,300 0
24-Jan-2022 50.00 51.00 50.00 50.00 8,023,600 0
21-Jan-2022 50.00 51.00 50.00 50.00 3,740,600 0
20-Jan-2022 50.00 50.00 50.00 50.00 1,000 0
19-Jan-2022 50.00 50.00 50.00 50.00 102,300 0
18-Jan-2022 50.00 50.00 50.00 50.00 6,000 0
17-Jan-2022 50.00 50.00 50.00 50.00 21,200 0
14-Jan-2022 50.00 50.00 50.00 50.00 26,600 0
13-Jan-2022 50.00 50.00 50.00 50.00 3,243,500 0
12-Jan-2022 50.00 50.00 50.00 50.00 1,844,500 0
11-Jan-2022 50.00 50.00 50.00 50.00 3,600 0
10-Jan-2022 50.00 50.00 50.00 50.00 1,124,900 0
07-Jan-2022 50.00 50.00 50.00 50.00 11,300 0
06-Jan-2022 50.00 50.00 50.00 50.00 58,000 0
05-Jan-2022 50.00 50.00 50.00 50.00 1,030,700 0
04-Jan-2022 50.00 50.00 50.00 50.00 12,800 0
03-Jan-2022 50.00 50.00 50.00 50.00 31,900 0
30-Dec-2021 50.00 50.00 50.00 50.00 4,900 0