Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 55.00 55.00 53.00 54.00 7,782,100 0
05-Aug-2021 56.00 57.00 53.00 55.00 23,264,000 0
04-Aug-2021 57.00 57.00 55.00 56.00 6,140,300 0
03-Aug-2021 56.00 64.00 55.00 57.00 49,490,200 0
02-Aug-2021 56.00 57.00 55.00 56.00 4,305,600 0
30-Jul-2021 57.00 57.00 55.00 56.00 4,384,400 0
29-Jul-2021 56.00 57.00 55.00 57.00 4,970,900 0
28-Jul-2021 57.00 58.00 56.00 56.00 10,230,700 0
27-Jul-2021 57.00 59.00 56.00 57.00 12,980,900 0
26-Jul-2021 58.00 58.00 56.00 57.00 8,152,200 0
23-Jul-2021 65.00 65.00 57.00 58.00 44,902,200 0
22-Jul-2021 56.00 60.00 56.00 60.00 22,275,700 0
21-Jul-2021 57.00 59.00 55.00 57.00 16,926,900 0
19-Jul-2021 56.00 58.00 55.00 57.00 4,905,200 0
16-Jul-2021 57.00 60.00 55.00 56.00 16,656,000 0
15-Jul-2021 59.00 59.00 55.00 57.00 7,767,800 0
14-Jul-2021 57.00 58.00 55.00 58.00 26,454,700 0
13-Jul-2021 57.00 61.00 56.00 57.00 31,094,900 0
12-Jul-2021 59.00 59.00 56.00 57.00 10,052,100 0
09-Jul-2021 59.00 59.00 56.00 58.00 23,300,600 0
08-Jul-2021 62.00 62.00 59.00 59.00 28,936,700 0
07-Jul-2021 63.00 64.00 61.00 62.00 14,758,800 0
06-Jul-2021 66.00 68.00 61.00 63.00 113,352,100 0
05-Jul-2021 63.00 65.00 62.00 65.00 15,484,600 0
02-Jul-2021 64.00 66.00 62.00 64.00 16,013,000 0
01-Jul-2021 64.00 66.00 63.00 64.00 21,955,200 0
30-Jun-2021 66.00 67.00 64.00 65.00 22,628,700 0
29-Jun-2021 65.00 70.00 63.00 66.00 95,315,400 0
28-Jun-2021 65.00 69.00 63.00 65.00 50,587,700 0
25-Jun-2021 65.00 67.00 63.00 64.00 33,054,700 0
24-Jun-2021 64.00 69.00 63.00 65.00 52,931,200 0
23-Jun-2021 67.00 67.00 63.00 63.00 75,848,000 0
22-Jun-2021 72.00 75.00 67.00 67.00 217,730,400 0
21-Jun-2021 60.00 72.00 57.00 71.00 159,162,500 0