Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
11-Aug-2022 50.00 50.00 50.00 50.00 0 0
10-Aug-2022 50.00 50.00 50.00 50.00 0 0
09-Aug-2022 50.00 50.00 50.00 50.00 0 0
08-Aug-2022 50.00 50.00 50.00 50.00 0 0
05-Aug-2022 50.00 50.00 50.00 50.00 0 0
04-Aug-2022 50.00 50.00 50.00 50.00 0 0
03-Aug-2022 50.00 50.00 50.00 50.00 0 0
02-Aug-2022 50.00 50.00 50.00 50.00 0 0
01-Aug-2022 50.00 50.00 50.00 50.00 0 0
29-Jul-2022 50.00 50.00 50.00 50.00 12,800 0
28-Jul-2022 50.00 50.00 50.00 50.00 13,900 0
27-Jul-2022 50.00 50.00 50.00 50.00 700 0
26-Jul-2022 50.00 50.00 50.00 50.00 502,200 0
25-Jul-2022 50.00 50.00 50.00 50.00 100 0
22-Jul-2022 50.00 50.00 50.00 50.00 113,300 0
21-Jul-2022 50.00 50.00 50.00 50.00 400 0
20-Jul-2022 50.00 50.00 50.00 50.00 10,100 0
19-Jul-2022 50.00 50.00 50.00 50.00 112,100 0
18-Jul-2022 50.00 50.00 50.00 50.00 100 0
15-Jul-2022 50.00 50.00 50.00 50.00 100 0
14-Jul-2022 50.00 50.00 50.00 50.00 0 0
13-Jul-2022 50.00 50.00 50.00 50.00 0 0
12-Jul-2022 50.00 50.00 50.00 50.00 1,600 0
11-Jul-2022 50.00 50.00 50.00 50.00 11,100 0
08-Jul-2022 50.00 50.00 50.00 50.00 17,700 0
07-Jul-2022 50.00 50.00 50.00 50.00 30,000 0
06-Jul-2022 50.00 50.00 50.00 50.00 1,200 0
05-Jul-2022 50.00 50.00 50.00 50.00 0 0
04-Jul-2022 50.00 50.00 50.00 50.00 3,500 0
01-Jul-2022 50.00 50.00 50.00 50.00 300 0
30-Jun-2022 50.00 50.00 50.00 50.00 8,900 0
29-Jun-2022 50.00 50.00 50.00 50.00 20,100 0
28-Jun-2022 50.00 50.00 50.00 50.00 35,200 0
27-Jun-2022 50.00 50.00 50.00 50.00 61,800 0
24-Jun-2022 50.00 50.00 50.00 50.00 100 0
23-Jun-2022 50.00 50.00 50.00 50.00 10,200 0
22-Jun-2022 50.00 50.00 50.00 50.00 700 0
21-Jun-2022 50.00 50.00 50.00 50.00 200 0
20-Jun-2022 50.00 50.00 50.00 50.00 17,800 0
17-Jun-2022 50.00 50.00 50.00 50.00 300 0
16-Jun-2022 50.00 50.00 50.00 50.00 840,900 0
15-Jun-2022 50.00 50.00 50.00 50.00 2,500 0
14-Jun-2022 50.00 50.00 50.00 50.00 2,700 0
13-Jun-2022 50.00 50.00 50.00 50.00 20,700 0
10-Jun-2022 50.00 50.00 50.00 50.00 1,100 0
09-Jun-2022 50.00 50.00 50.00 50.00 8,500 0
08-Jun-2022 50.00 50.00 50.00 50.00 53,000 0
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