Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 50.00 50.00 50.00 50.00 2,300 0
28-Dec-2021 50.00 50.00 50.00 50.00 12,700 0
27-Dec-2021 50.00 50.00 50.00 50.00 76,000 0
24-Dec-2021 50.00 50.00 50.00 50.00 367,700 0
23-Dec-2021 50.00 50.00 50.00 50.00 5,300 0
22-Dec-2021 50.00 50.00 50.00 50.00 11,600 0
21-Dec-2021 50.00 50.00 50.00 50.00 16,400 0
20-Dec-2021 50.00 50.00 50.00 50.00 32,700 0
17-Dec-2021 50.00 50.00 50.00 50.00 110,600 0
16-Dec-2021 50.00 50.00 50.00 50.00 16,200 0
15-Dec-2021 50.00 50.00 50.00 50.00 62,200 0
14-Dec-2021 50.00 50.00 50.00 50.00 10,900 0
13-Dec-2021 50.00 50.00 50.00 50.00 560,400 0
10-Dec-2021 50.00 50.00 50.00 50.00 294,500 0
09-Dec-2021 50.00 50.00 50.00 50.00 15,200 0
08-Dec-2021 50.00 50.00 50.00 50.00 8,400 0
07-Dec-2021 50.00 50.00 50.00 50.00 50,700 0
06-Dec-2021 50.00 50.00 50.00 50.00 32,600 0
03-Dec-2021 50.00 50.00 50.00 50.00 2,300 0
02-Dec-2021 50.00 50.00 50.00 50.00 114,100 0
01-Dec-2021 50.00 50.00 50.00 50.00 823,200 0
30-Nov-2021 50.00 50.00 50.00 50.00 194,000 0
29-Nov-2021 50.00 50.00 50.00 50.00 440,700 0
26-Nov-2021 50.00 50.00 50.00 50.00 1,082,100 0
25-Nov-2021 50.00 51.00 50.00 50.00 2,115,200 0
24-Nov-2021 50.00 51.00 50.00 50.00 1,406,200 0
23-Nov-2021 50.00 51.00 50.00 50.00 2,508,700 0
22-Nov-2021 51.00 51.00 50.00 50.00 4,920,000 0
19-Nov-2021 50.00 51.00 50.00 50.00 1,720,600 0
18-Nov-2021 51.00 51.00 50.00 50.00 6,393,700 0
17-Nov-2021 50.00 51.00 50.00 51.00 1,674,500 0
16-Nov-2021 50.00 51.00 50.00 50.00 1,668,000 0
15-Nov-2021 50.00 51.00 50.00 50.00 3,347,300 0
12-Nov-2021 51.00 52.00 50.00 50.00 1,926,600 0
11-Nov-2021 50.00 52.00 50.00 51.00 16,597,500 0
10-Nov-2021 50.00 51.00 50.00 50.00 7,940,100 0
09-Nov-2021 50.00 51.00 50.00 50.00 1,235,400 0
08-Nov-2021 50.00 51.00 50.00 50.00 2,113,100 0
05-Nov-2021 51.00 51.00 50.00 50.00 5,070,900 0
04-Nov-2021 50.00 51.00 50.00 50.00 4,061,700 0
03-Nov-2021 50.00 50.00 50.00 50.00 651,500 0
02-Nov-2021 50.00 51.00 50.00 50.00 1,337,900 0
01-Nov-2021 50.00 51.00 50.00 51.00 1,136,300 0
29-Oct-2021 50.00 51.00 50.00 50.00 3,768,000 0
28-Oct-2021 50.00 51.00 50.00 50.00 2,181,400 0
27-Oct-2021 50.00 51.00 50.00 50.00 8,742,900 0
26-Oct-2021 50.00 51.00 50.00 50.00 2,968,300 0
25-Oct-2021 50.00 51.00 50.00 50.00 3,680,200 0
22-Oct-2021 50.00 51.00 50.00 50.00 3,202,200 0
21-Oct-2021 50.00 51.00 50.00 50.00 4,132,100 0
19-Oct-2021 51.00 51.00 50.00 50.00 7,572,000 0
18-Oct-2021 50.00 51.00 50.00 51.00 3,017,500 0
15-Oct-2021 51.00 51.00 50.00 50.00 512,900 0