Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
02-Nov-2023 50.00 50.00 50.00 50.00 0 0
01-Nov-2023 50.00 50.00 50.00 50.00 0 0
31-Oct-2023 50.00 50.00 50.00 50.00 0 0
30-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
27-Oct-2023 50.00 50.00 50.00 50.00 0 0
26-Oct-2023 50.00 50.00 50.00 50.00 0 0
25-Oct-2023 50.00 50.00 50.00 50.00 8,000 0
24-Oct-2023 50.00 50.00 50.00 50.00 0 0
23-Oct-2023 50.00 50.00 50.00 50.00 220,800 0
20-Oct-2023 50.00 50.00 50.00 50.00 0 0
19-Oct-2023 50.00 50.00 50.00 50.00 5,200 0
18-Oct-2023 50.00 50.00 50.00 50.00 0 0
17-Oct-2023 50.00 50.00 50.00 50.00 100 0
16-Oct-2023 50.00 50.00 50.00 50.00 10,100 0
13-Oct-2023 50.00 50.00 50.00 50.00 0 0
12-Oct-2023 50.00 50.00 50.00 50.00 4,200 0
11-Oct-2023 50.00 50.00 50.00 50.00 0 0
10-Oct-2023 50.00 50.00 50.00 50.00 0 0
09-Oct-2023 50.00 50.00 50.00 50.00 600 0
06-Oct-2023 50.00 50.00 50.00 50.00 102,900 0
05-Oct-2023 50.00 50.00 50.00 50.00 0 0
04-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
03-Oct-2023 50.00 50.00 50.00 50.00 100 0
02-Oct-2023 50.00 50.00 50.00 50.00 16,900 0
29-Sep-2023 50.00 50.00 50.00 50.00 100 0
27-Sep-2023 50.00 50.00 50.00 50.00 0 0
26-Sep-2023 50.00 50.00 50.00 50.00 0 0
25-Sep-2023 50.00 50.00 50.00 50.00 26,300 0
22-Sep-2023 50.00 50.00 50.00 50.00 0 0
21-Sep-2023 50.00 50.00 50.00 50.00 0 0
20-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 300 0
18-Sep-2023 50.00 50.00 50.00 50.00 100 0
15-Sep-2023 50.00 50.00 50.00 50.00 0 0
14-Sep-2023 50.00 50.00 50.00 50.00 200 0
13-Sep-2023 50.00 50.00 50.00 50.00 0 0
12-Sep-2023 50.00 50.00 50.00 50.00 0 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,800 0
08-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
07-Sep-2023 50.00 50.00 50.00 50.00 100 0
06-Sep-2023 50.00 50.00 50.00 50.00 0 0
05-Sep-2023 50.00 50.00 50.00 50.00 400 0
04-Sep-2023 50.00 50.00 50.00 50.00 21,600 0
01-Sep-2023 50.00 50.00 50.00 50.00 1,600 0
31-Aug-2023 50.00 50.00 50.00 50.00 0 0
30-Aug-2023 50.00 50.00 50.00 50.00 53,000 0
29-Aug-2023 50.00 50.00 50.00 50.00 0 0
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