Price History - MDIA

Kembali ke Company
Ticker: MDIA
Company: PT Intermedia Capital Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 47,200 0
15-Mar-2023 50.00 50.00 50.00 50.00 200 0
14-Mar-2023 50.00 50.00 50.00 50.00 200 0
13-Mar-2023 50.00 50.00 50.00 50.00 100 0
10-Mar-2023 50.00 50.00 50.00 50.00 500 0
09-Mar-2023 50.00 50.00 50.00 50.00 42,000 0
08-Mar-2023 50.00 50.00 50.00 50.00 300 0
07-Mar-2023 50.00 50.00 50.00 50.00 43,700 0
06-Mar-2023 50.00 50.00 50.00 50.00 32,200 0
03-Mar-2023 50.00 50.00 50.00 50.00 42,800 0
02-Mar-2023 50.00 50.00 50.00 50.00 100 0
01-Mar-2023 50.00 50.00 50.00 50.00 100 0
28-Feb-2023 50.00 50.00 50.00 50.00 1,400 0
27-Feb-2023 50.00 50.00 50.00 50.00 32,100 0
24-Feb-2023 50.00 50.00 50.00 50.00 38,300 0
23-Feb-2023 50.00 50.00 50.00 50.00 0 0
22-Feb-2023 50.00 50.00 50.00 50.00 41,800 0
21-Feb-2023 50.00 50.00 50.00 50.00 600 0
20-Feb-2023 50.00 50.00 50.00 50.00 257,500 0
17-Feb-2023 50.00 50.00 50.00 50.00 38,700 0
16-Feb-2023 50.00 50.00 50.00 50.00 56,800 0
15-Feb-2023 50.00 50.00 50.00 50.00 39,000 0
14-Feb-2023 50.00 50.00 50.00 50.00 49,500 0
13-Feb-2023 50.00 50.00 50.00 50.00 20,100 0
10-Feb-2023 50.00 50.00 50.00 50.00 41,500 0
09-Feb-2023 50.00 50.00 50.00 50.00 126,100 0
08-Feb-2023 50.00 50.00 50.00 50.00 411,500 0
07-Feb-2023 50.00 50.00 50.00 50.00 100 0
06-Feb-2023 50.00 50.00 50.00 50.00 200 0
03-Feb-2023 50.00 50.00 50.00 50.00 12,600 0
02-Feb-2023 50.00 50.00 50.00 50.00 695,300 0
01-Feb-2023 50.00 50.00 50.00 50.00 47,500 0
31-Jan-2023 50.00 50.00 50.00 50.00 43,300 0
30-Jan-2023 50.00 50.00 50.00 50.00 6,500 0
27-Jan-2023 50.00 50.00 50.00 50.00 166,100 0
26-Jan-2023 50.00 50.00 50.00 50.00 50,500 0
25-Jan-2023 50.00 50.00 50.00 50.00 63,400 0
24-Jan-2023 50.00 50.00 50.00 50.00 6,200 0
20-Jan-2023 51.00 51.00 50.00 50.00 2,278,300 0
19-Jan-2023 50.00 50.00 50.00 50.00 400 0
18-Jan-2023 50.00 50.00 50.00 50.00 646,800 0
17-Jan-2023 50.00 50.00 50.00 50.00 152,400 0
16-Jan-2023 50.00 50.00 50.00 50.00 42,600 0
13-Jan-2023 50.00 50.00 50.00 50.00 84,000 0
12-Jan-2023 50.00 50.00 50.00 50.00 31,300 0
11-Jan-2023 50.00 50.00 50.00 50.00 170,800 0
10-Jan-2023 50.00 51.00 50.00 50.00 1,016,400 0
09-Jan-2023 50.00 51.00 50.00 50.00 897,300 0
06-Jan-2023 50.00 51.00 50.00 50.00 2,177,300 0
05-Jan-2023 51.00 51.00 50.00 50.00 14,154,400 0
04-Jan-2023 52.00 52.00 51.00 51.00 1,204,400 0
03-Jan-2023 51.00 52.00 50.00 51.00 3,303,700 0
02-Jan-2023 51.00 52.00 50.00 51.00 829,700 0