PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 42.00
-4.00 (-8.70%)
Sep 29, 2025, 2:55 PM WIB
PT Intermedia Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -9.80% | 4,721,700 |
| 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 |
| Aug 21, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,784,400 |
| Aug 20, 2025 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,273,700 |
| Aug 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 3,895,000 |
| Aug 15, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 394,300 |
| Aug 14, 2025 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 413,600 |
| Aug 13, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,035,400 |
| Aug 12, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 493,900 |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,653,700 |
| Aug 8, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,074,400 |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 873,400 |
| Aug 6, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 1,213,400 |
| Aug 5, 2025 | 36.00 | 36.00 | 30.00 | 30.00 | 30.00 | -9.09% | 2,965,900 |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 2,552,200 |
| Aug 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 1,375,900 |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 2,575,500 |
| Jul 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 461,200 |
| Jul 29, 2025 | 21.00 | 24.00 | 21.00 | 24.00 | 24.00 | 9.09% | 950,300 |
| Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 172,100 |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 74,400 |
| Jul 24, 2025 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 287,300 |
| Jul 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 171,300 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 297,100 |
| Jul 21, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 209,300 |
| Jul 18, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 643,800 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 122,100 |