Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 0 0
25-Aug-2023 50.00 50.00 50.00 50.00 100 0
24-Aug-2023 50.00 50.00 50.00 50.00 0 0
23-Aug-2023 50.00 50.00 50.00 50.00 100 0
22-Aug-2023 50.00 50.00 50.00 50.00 200 0
21-Aug-2023 50.00 50.00 50.00 50.00 0 0
18-Aug-2023 50.00 50.00 50.00 50.00 15,500 0
16-Aug-2023 50.00 50.00 50.00 50.00 25,200 0
15-Aug-2023 50.00 50.00 50.00 50.00 0 0
14-Aug-2023 50.00 50.00 50.00 50.00 5,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 10,100 0
10-Aug-2023 50.00 50.00 50.00 50.00 100 0
09-Aug-2023 50.00 50.00 50.00 50.00 1,800 0
08-Aug-2023 50.00 50.00 50.00 50.00 0 0
07-Aug-2023 50.00 50.00 50.00 50.00 0 0
04-Aug-2023 50.00 50.00 50.00 50.00 3,300 0
03-Aug-2023 50.00 50.00 50.00 50.00 105,600 0
02-Aug-2023 50.00 50.00 50.00 50.00 4,900 0
01-Aug-2023 50.00 50.00 50.00 50.00 100 0
31-Jul-2023 50.00 50.00 50.00 50.00 42,400 0
28-Jul-2023 50.00 50.00 50.00 50.00 200 0
27-Jul-2023 50.00 50.00 50.00 50.00 500 0
26-Jul-2023 50.00 50.00 50.00 50.00 200 0
25-Jul-2023 50.00 50.00 50.00 50.00 100 0
24-Jul-2023 50.00 50.00 50.00 50.00 2,100 0
21-Jul-2023 50.00 50.00 50.00 50.00 3,300 0
20-Jul-2023 50.00 50.00 50.00 50.00 900 0
18-Jul-2023 50.00 50.00 50.00 50.00 500 0
17-Jul-2023 50.00 50.00 50.00 50.00 200 0
14-Jul-2023 50.00 50.00 50.00 50.00 10,600 0
13-Jul-2023 50.00 50.00 50.00 50.00 0 0
12-Jul-2023 50.00 50.00 50.00 50.00 100 0
11-Jul-2023 50.00 50.00 50.00 50.00 5,100 0
10-Jul-2023 50.00 50.00 50.00 50.00 200 0
07-Jul-2023 50.00 50.00 50.00 50.00 20,800 0
06-Jul-2023 50.00 50.00 50.00 50.00 3,000 0
05-Jul-2023 50.00 50.00 50.00 50.00 0 0
04-Jul-2023 50.00 50.00 50.00 50.00 300 0
03-Jul-2023 50.00 50.00 50.00 50.00 7,600 0
27-Jun-2023 50.00 50.00 50.00 50.00 500 0
26-Jun-2023 50.00 50.00 50.00 50.00 5,800 0
23-Jun-2023 50.00 50.00 50.00 50.00 500 0
22-Jun-2023 50.00 50.00 50.00 50.00 400 0
21-Jun-2023 50.00 50.00 50.00 50.00 9,400 0
20-Jun-2023 50.00 50.00 50.00 50.00 23,100 0
19-Jun-2023 50.00 50.00 50.00 50.00 120,100 0
16-Jun-2023 50.00 50.00 50.00 50.00 220,100 0
15-Jun-2023 50.00 50.00 50.00 50.00 205,600 0
14-Jun-2023 50.00 50.00 50.00 50.00 210,500 0
13-Jun-2023 50.00 50.00 50.00 50.00 200,700 0
12-Jun-2023 50.00 50.00 50.00 50.00 200,700 0
09-Jun-2023 50.00 50.00 50.00 50.00 170,300 0
08-Jun-2023 50.00 50.00 50.00 50.00 167,600 0
07-Jun-2023 50.00 50.00 50.00 50.00 135,400 0
06-Jun-2023 50.00 50.00 50.00 50.00 82,900 0
05-Jun-2023 50.00 50.00 50.00 50.00 1,350,000 0
31-May-2023 50.00 50.00 50.00 50.00 43,400 0
30-May-2023 50.00 50.00 50.00 50.00 108,500 0
29-May-2023 50.00 50.00 50.00 50.00 0 0
26-May-2023 55.00 55.00 50.00 50.00 163,300 0
25-May-2023 50.00 50.00 50.00 50.00 300 0
24-May-2023 50.00 50.00 50.00 50.00 100 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 200 0
19-May-2023 50.00 50.00 50.00 50.00 700 0
17-May-2023 50.00 50.00 50.00 50.00 43,400 0
16-May-2023 50.00 50.00 50.00 50.00 56,000 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 40,200 0
11-May-2023 50.00 50.00 50.00 50.00 100 0
10-May-2023 50.00 50.00 50.00 50.00 100 0
09-May-2023 50.00 50.00 50.00 50.00 200 0
08-May-2023 50.00 50.00 50.00 50.00 46,000 0
05-May-2023 50.00 50.00 50.00 50.00 100 0
04-May-2023 50.00 50.00 50.00 50.00 47,800 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 36,200 0
28-Apr-2023 50.00 50.00 50.00 50.00 35,800 0
27-Apr-2023 50.00 50.00 50.00 50.00 3,100 0
26-Apr-2023 50.00 50.00 50.00 50.00 43,400 0
18-Apr-2023 50.00 50.00 50.00 50.00 100 0
17-Apr-2023 50.00 50.00 50.00 50.00 0 0
14-Apr-2023 50.00 50.00 50.00 50.00 400 0
13-Apr-2023 50.00 50.00 50.00 50.00 41,800 0
12-Apr-2023 50.00 50.00 50.00 50.00 37,300 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 47,400 0
06-Apr-2023 50.00 50.00 50.00 50.00 200 0
05-Apr-2023 50.00 50.00 50.00 50.00 46,800 0
04-Apr-2023 50.00 50.00 50.00 50.00 500 0
03-Apr-2023 50.00 50.00 50.00 50.00 2,000 0
31-Mar-2023 50.00 50.00 50.00 50.00 133,700 0
30-Mar-2023 50.00 50.00 50.00 50.00 37,600 0
29-Mar-2023 50.00 50.00 50.00 50.00 400 0
28-Mar-2023 50.00 50.00 50.00 50.00 200 0
27-Mar-2023 50.00 50.00 50.00 50.00 100 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 500 0
17-Mar-2023 50.00 50.00 50.00 50.00 66,600 0