PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 33.00
-2.00 (-5.71%)
Oct 31, 2025, 11:25 AM WIB
PT Intermedia Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 560,000 |
| Oct 30, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 2.94% | 925,500 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,101,700 |
| Oct 28, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,205,600 |
| Oct 27, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,216,400 |
| Oct 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,107,100 |
| Oct 23, 2025 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 6.06% | 6,068,200 |
| Oct 22, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 1,651,400 |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,314,900 |
| Oct 20, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,898,900 |
| Oct 17, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,765,400 |
| Oct 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,557,500 |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 4,445,200 |
| Oct 14, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.52% | 2,773,300 |
| Oct 13, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | - | 6,452,500 |
| Oct 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 4,521,900 |
| Oct 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 3,723,800 |
| Oct 8, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5.88% | 7,131,900 |
| Oct 7, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 6,727,300 |
| Oct 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 21,208,600 |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 5,016,000 |
| Oct 2, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -7.14% | 5,546,100 |
| Oct 1, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -6.67% | 3,679,500 |
| Sep 30, 2025 | 38.00 | 45.00 | 38.00 | 45.00 | 45.00 | 7.14% | 25,067,500 |
| Sep 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -8.70% | 4,886,700 |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -9.80% | 7,550,500 |
| Sep 25, 2025 | 59.00 | 59.00 | 51.00 | 51.00 | 51.00 | -8.93% | 13,007,300 |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 33,166,200 |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 35,510,200 |
| Sep 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 9.30% | 35,510,200 |
| Sep 19, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 5,679,500 |
| Sep 18, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 2,617,600 |
| Sep 17, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,201,000 |
| Sep 16, 2025 | 41.00 | 44.00 | 41.00 | 42.00 | 42.00 | 5.00% | 8,208,900 |
| Sep 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 11,567,100 |
| Sep 12, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 1,718,300 |
| Sep 11, 2025 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 1,111,500 |
| Sep 10, 2025 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | -4.88% | 2,368,800 |
| Sep 9, 2025 | 44.00 | 44.00 | 40.00 | 41.00 | 41.00 | 2.50% | 14,592,800 |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 7,798,100 |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 4,533,500 |
| Sep 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 6,268,500 |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,230,400 |
| Sep 1, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 648,000 |
| Aug 29, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 916,600 |
| Aug 28, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,147,000 |
| Aug 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,734,800 |
| Aug 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,571,000 |
| Aug 25, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | - | 3,969,900 |
| Aug 22, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 756,000 |