PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 88.00
+2.00 (2.33%)
At close: Dec 30, 2025
PT Intermedia Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | - | 2.33% | 28,296,800 |
| Dec 29, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 7,693,800 |
| Dec 24, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 17,622,500 |
| Dec 23, 2025 | 80.00 | 91.00 | 80.00 | 90.00 | 90.00 | 7.14% | 64,401,300 |
| Dec 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -9.68% | 32,279,600 |
| Dec 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 19,526,300 |
| Dec 17, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 6.25% | 62,680,700 |
| Dec 16, 2025 | 80.00 | 80.00 | 75.00 | 80.00 | 80.00 | 9.59% | 57,902,200 |
| Dec 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 13,876,700 |
| Dec 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 17,182,800 |
| Dec 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 54,591,800 |
| Dec 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 27,927,100 |
| Dec 9, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8.51% | 36,298,600 |
| Dec 8, 2025 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | -2.08% | 37,288,600 |
| Dec 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 31,608,500 |
| Dec 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 8,900,800 |
| Dec 3, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 15,832,400 |
| Dec 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 18,545,100 |
| Dec 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 3,026,000 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 8,966,200 |
| Nov 27, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,219,400 |
| Nov 26, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 2,054,800 |
| Nov 25, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,181,700 |
| Nov 24, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 681,300 |
| Nov 21, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,150,900 |
| Nov 20, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 3,060,700 |
| Nov 19, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 20,552,300 |
| Nov 18, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 643,800 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -5.88% | 6,430,200 |
| Nov 14, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 375,300 |
| Nov 13, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,538,000 |
| Nov 12, 2025 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 5.88% | 2,255,400 |
| Nov 11, 2025 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 1,861,900 |
| Nov 10, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 768,200 |
| Nov 7, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 469,400 |
| Nov 6, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 892,000 |
| Nov 5, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 829,700 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 879,400 |
| Nov 3, 2025 | 36.00 | 36.00 | 31.00 | 33.00 | 33.00 | -2.94% | 1,242,800 |
| Oct 31, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,469,300 |
| 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 |