PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 37.00
+3.00 (8.82%)
Sep 4, 2025, 4:02 PM WIB
PT Intermedia Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 4,447,700 |
| 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 |
| Jul 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,607,400 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 395,600 |
| Jul 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 161,200 |
| Jul 11, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 137,200 |
| Jul 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,630,700 |
| Jul 9, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,691,100 |
| Jul 8, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 3.85% | 3,531,500 |
| Jul 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 1,285,700 |
| Jul 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 284,000 |
| Jul 3, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 7,900 |
| Jul 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 294,600 |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 449,500 |
| Jun 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 74,900 |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 80,700 |
| Jun 25, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 73,600 |