Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
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
14-Oct-2021 50.00 51.00 50.00 50.00 4,308,500 0
13-Oct-2021 51.00 51.00 50.00 50.00 24,400,200 0
12-Oct-2021 51.00 51.00 50.00 50.00 5,684,500 0
11-Oct-2021 51.00 52.00 50.00 51.00 2,042,100 0
08-Oct-2021 52.00 52.00 51.00 51.00 3,407,600 0
07-Oct-2021 52.00 52.00 51.00 52.00 1,238,600 0
06-Oct-2021 51.00 52.00 51.00 51.00 1,257,200 0
05-Oct-2021 53.00 53.00 51.00 51.00 8,581,800 0
04-Oct-2021 51.00 53.00 50.00 52.00 17,279,800 0
01-Oct-2021 51.00 53.00 50.00 51.00 10,329,600 0
30-Sep-2021 51.00 53.00 51.00 51.00 3,542,900 0
29-Sep-2021 52.00 53.00 51.00 51.00 5,572,300 0
28-Sep-2021 52.00 54.00 51.00 52.00 10,818,100 0
27-Sep-2021 52.00 53.00 51.00 51.00 3,935,300 0
24-Sep-2021 53.00 54.00 52.00 52.00 4,048,500 0
23-Sep-2021 53.00 54.00 53.00 53.00 4,051,300 0
22-Sep-2021 52.00 54.00 52.00 53.00 9,279,900 0
21-Sep-2021 52.00 53.00 52.00 52.00 8,936,200 0
20-Sep-2021 55.00 55.00 52.00 52.00 6,113,300 0
17-Sep-2021 52.00 56.00 52.00 53.00 39,853,200 0
16-Sep-2021 51.00 53.00 50.00 52.00 27,552,600 0
15-Sep-2021 51.00 52.00 50.00 51.00 5,218,700 0
14-Sep-2021 51.00 52.00 50.00 51.00 6,972,400 0
13-Sep-2021 51.00 52.00 50.00 51.00 4,567,200 0
10-Sep-2021 52.00 52.00 51.00 51.00 5,594,100 0
09-Sep-2021 52.00 53.00 51.00 52.00 3,638,900 0
08-Sep-2021 52.00 52.00 51.00 52.00 3,117,300 0
07-Sep-2021 52.00 52.00 51.00 52.00 1,695,100 0
06-Sep-2021 52.00 52.00 51.00 52.00 2,030,000 0
03-Sep-2021 51.00 52.00 51.00 52.00 8,109,800 0
02-Sep-2021 52.00 53.00 51.00 51.00 11,872,800 0
01-Sep-2021 52.00 52.00 51.00 52.00 4,123,500 0
31-Aug-2021 52.00 52.00 50.00 52.00 8,711,300 0
30-Aug-2021 52.00 52.00 50.00 51.00 10,693,300 0
27-Aug-2021 51.00 52.00 50.00 52.00 6,424,400 0
26-Aug-2021 54.00 54.00 50.00 50.00 18,737,700 0
25-Aug-2021 53.00 55.00 51.00 52.00 21,594,300 0
24-Aug-2021 53.00 59.00 51.00 53.00 202,267,500 0
23-Aug-2021 50.00 51.00 50.00 51.00 11,486,800 0
20-Aug-2021 50.00 50.00 50.00 50.00 1,835,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 507,100 0
18-Aug-2021 50.00 51.00 50.00 50.00 4,134,100 0
16-Aug-2021 50.00 51.00 50.00 50.00 11,742,700 0
13-Aug-2021 53.00 54.00 50.00 50.00 85,290,300 0
12-Aug-2021 53.00 57.00 52.00 53.00 25,832,800 0
10-Aug-2021 53.00 54.00 51.00 51.00 12,230,800 0
09-Aug-2021 54.00 55.00 53.00 53.00 5,632,600 0