Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
10-Dec-2025 56.00 56.00 56.00 56.00 27,927,100 0
09-Dec-2025 50.00 51.00 50.00 51.00 36,298,600 0
08-Dec-2025 44.00 47.00 44.00 47.00 37,288,600 0
05-Dec-2025 48.00 48.00 48.00 48.00 31,608,500 0
04-Dec-2025 44.00 44.00 44.00 44.00 8,900,800 0
03-Dec-2025 37.00 40.00 37.00 40.00 15,832,400 0
02-Dec-2025 37.00 37.00 37.00 37.00 18,545,100 0
01-Dec-2025 34.00 34.00 34.00 34.00 3,026,000 0
28-Nov-2025 31.00 31.00 31.00 31.00 8,966,200 0
27-Nov-2025 31.00 32.00 31.00 31.00 1,219,400 0
26-Nov-2025 33.00 33.00 31.00 32.00 2,054,800 0
25-Nov-2025 32.00 32.00 31.00 32.00 1,181,700 0
24-Nov-2025 31.00 32.00 31.00 31.00 681,300 0
21-Nov-2025 31.00 32.00 31.00 32.00 1,150,900 0
20-Nov-2025 32.00 32.00 31.00 32.00 3,060,700 0
19-Nov-2025 33.00 33.00 31.00 31.00 20,552,300 0
18-Nov-2025 32.00 34.00 32.00 33.00 643,800 0
17-Nov-2025 32.00 32.00 31.00 32.00 6,430,200 0
14-Nov-2025 35.00 35.00 34.00 34.00 375,300 0
13-Nov-2025 37.00 37.00 35.00 35.00 1,538,000 0
12-Nov-2025 35.00 37.00 35.00 36.00 2,255,400 0
11-Nov-2025 33.00 34.00 32.00 34.00 1,861,900 0
10-Nov-2025 32.00 33.00 32.00 33.00 768,200 0
07-Nov-2025 32.00 33.00 32.00 33.00 469,400 0
06-Nov-2025 32.00 33.00 32.00 33.00 892,000 0
05-Nov-2025 31.00 33.00 31.00 33.00 829,700 0
04-Nov-2025 33.00 33.00 32.00 33.00 879,400 0
03-Nov-2025 36.00 36.00 31.00 33.00 1,242,800 0
31-Oct-2025 35.00 35.00 33.00 34.00 1,469,300 0
30-Oct-2025 35.00 36.00 35.00 35.00 925,500 0
29-Oct-2025 34.00 34.00 33.00 34.00 1,101,700 0
28-Oct-2025 33.00 34.00 33.00 34.00 4,205,600 0
27-Oct-2025 33.00 34.00 33.00 33.00 3,216,400 0
24-Oct-2025 34.00 34.00 34.00 34.00 1,107,100 0
23-Oct-2025 34.00 36.00 34.00 35.00 6,068,200 0
22-Oct-2025 35.00 35.00 33.00 33.00 1,651,400 0
21-Oct-2025 33.00 33.00 33.00 33.00 2,314,900 0
20-Oct-2025 34.00 34.00 33.00 33.00 1,898,900 0
17-Oct-2025 35.00 35.00 34.00 34.00 1,765,400 0
16-Oct-2025 35.00 35.00 35.00 35.00 1,557,500 0
15-Oct-2025 35.00 35.00 35.00 35.00 4,445,200 0
14-Oct-2025 40.00 40.00 38.00 38.00 2,773,300 0
13-Oct-2025 46.00 46.00 42.00 42.00 6,452,500 0
10-Oct-2025 42.00 42.00 42.00 42.00 4,521,900 0
09-Oct-2025 39.00 39.00 39.00 39.00 3,723,800 0
08-Oct-2025 37.00 37.00 36.00 36.00 7,131,900 0
07-Oct-2025 33.00 34.00 33.00 34.00 6,392,000 0
06-Oct-2025 33.00 33.00 33.00 33.00 21,208,600 0
03-Oct-2025 36.00 36.00 36.00 36.00 5,016,000 0
02-Oct-2025 39.00 39.00 38.00 39.00 5,546,100 0
01-Oct-2025 44.00 44.00 42.00 42.00 3,679,500 0
30-Sep-2025 38.00 45.00 38.00 45.00 25,067,500 0
29-Sep-2025 42.00 42.00 42.00 42.00 4,886,700 0
26-Sep-2025 46.00 46.00 46.00 46.00 7,550,500 0
25-Sep-2025 59.00 59.00 51.00 51.00 13,007,300 0
24-Sep-2025 56.00 56.00 56.00 56.00 33,166,200 0
23-Sep-2025 51.00 51.00 51.00 51.00 23,208,300 0
22-Sep-2025 47.00 47.00 47.00 47.00 35,510,200 0
19-Sep-2025 42.00 44.00 42.00 43.00 5,679,500 0
18-Sep-2025 42.00 42.00 41.00 42.00 2,617,600 0
17-Sep-2025 42.00 42.00 41.00 41.00 2,201,000 0
16-Sep-2025 41.00 44.00 41.00 42.00 8,208,900 0
15-Sep-2025 40.00 40.00 40.00 40.00 11,567,100 0
12-Sep-2025 38.00 38.00 37.00 37.00 1,718,300 0
11-Sep-2025 39.00 39.00 37.00 39.00 1,111,500 0
10-Sep-2025 41.00 41.00 38.00 39.00 2,108,500 0
09-Sep-2025 44.00 44.00 40.00 41.00 14,592,800 0
08-Sep-2025 40.00 40.00 40.00 40.00 7,798,100 0
04-Sep-2025 37.00 37.00 37.00 37.00 4,533,500 0
03-Sep-2025 34.00 34.00 34.00 34.00 6,268,500 0
02-Sep-2025 31.00 31.00 31.00 31.00 1,230,400 0
01-Sep-2025 29.00 31.00 29.00 31.00 648,000 0
29-Aug-2025 31.00 31.00 30.00 30.00 916,600 0
28-Aug-2025 32.00 32.00 31.00 31.00 2,147,000 0
27-Aug-2025 32.00 32.00 32.00 32.00 2,734,800 0
26-Aug-2025 33.00 33.00 33.00 33.00 1,571,000 0
25-Aug-2025 36.00 36.00 33.00 33.00 3,969,900 0
22-Aug-2025 31.00 33.00 31.00 33.00 756,000 0
21-Aug-2025 33.00 33.00 32.00 32.00 2,784,400 0
20-Aug-2025 37.00 37.00 33.00 33.00 2,273,700 0
19-Aug-2025 34.00 34.00 34.00 34.00 3,895,000 0
15-Aug-2025 29.00 31.00 29.00 31.00 394,300 0
14-Aug-2025 28.00 29.00 27.00 29.00 413,600 0
13-Aug-2025 27.00 28.00 27.00 28.00 1,035,400 0
12-Aug-2025 26.00 27.00 26.00 27.00 493,900 0
11-Aug-2025 27.00 27.00 27.00 27.00 1,653,700 0
08-Aug-2025 28.00 28.00 27.00 27.00 1,074,400 0
07-Aug-2025 27.00 27.00 27.00 27.00 873,400 0
06-Aug-2025 30.00 30.00 27.00 27.00 1,213,400 0
05-Aug-2025 36.00 36.00 30.00 30.00 2,965,900 0
04-Aug-2025 33.00 33.00 33.00 33.00 2,552,200 0
01-Aug-2025 30.00 30.00 30.00 30.00 1,375,900 0
31-Jul-2025 28.00 28.00 28.00 28.00 2,575,500 0
30-Jul-2025 26.00 26.00 26.00 26.00 411,400 0
29-Jul-2025 21.00 24.00 21.00 24.00 950,300 0
28-Jul-2025 22.00 22.00 22.00 22.00 172,100 0
25-Jul-2025 22.00 22.00 22.00 22.00 74,400 0
24-Jul-2025 22.00 24.00 22.00 22.00 287,300 0
23-Jul-2025 22.00 22.00 22.00 22.00 171,300 0
22-Jul-2025 22.00 22.00 21.00 21.00 297,100 0