PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 119.00
+15.00 (14.42%)
Jul 23, 2026, 3:49 PM WIB
PT Intermedia Capital Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 106.00 | 126.00 | 106.00 | 125.00 | - | 20.19% | 181,542,600 |
| Jul 22, 2026 | 81.00 | 110.00 | 76.00 | 104.00 | 104.00 | 26.83% | 974,751,400 |
| Jul 21, 2026 | 72.00 | 85.00 | 70.00 | 82.00 | 82.00 | 15.49% | 726,199,800 |
| Jul 20, 2026 | 67.00 | 72.00 | 67.00 | 71.00 | 71.00 | 5.97% | 89,903,200 |
| Jul 17, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 33,973,500 |
| Jul 16, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 62,145,900 |
| Jul 15, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 42,422,700 |
| Jul 14, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 60,483,500 |
| Jul 13, 2026 | 70.00 | 71.00 | 65.00 | 70.00 | 70.00 | - | 58,622,700 |
| Jul 10, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 65,415,000 |
| Jul 9, 2026 | 68.00 | 75.00 | 67.00 | 72.00 | 72.00 | 5.88% | 203,525,900 |
| Jul 8, 2026 | 73.00 | 73.00 | 68.00 | 68.00 | 68.00 | -6.85% | 84,400,700 |
| Jul 7, 2026 | 70.00 | 75.00 | 68.00 | 73.00 | 73.00 | 4.29% | 273,399,100 |
| Jul 6, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | 70.00 | -1.41% | 121,083,700 |
| Jul 3, 2026 | 60.00 | 71.00 | 59.00 | 71.00 | 71.00 | 20.34% | 215,921,800 |
| Jul 2, 2026 | 58.00 | 62.00 | 58.00 | 59.00 | 59.00 | 3.51% | 70,519,800 |
| Jul 1, 2026 | 57.00 | 61.00 | 55.00 | 57.00 | 57.00 | 1.79% | 69,765,200 |
| Jun 30, 2026 | 59.00 | 60.00 | 54.00 | 56.00 | 56.00 | -6.67% | 39,889,900 |
| Jun 29, 2026 | 61.00 | 63.00 | 58.00 | 60.00 | 60.00 | -1.64% | 26,702,500 |
| Jun 26, 2026 | 66.00 | 66.00 | 59.00 | 61.00 | 61.00 | -6.15% | 56,084,600 |
| Jun 25, 2026 | 62.00 | 67.00 | 61.00 | 65.00 | 65.00 | 1.56% | 73,456,800 |
| Jun 24, 2026 | 71.00 | 72.00 | 61.00 | 64.00 | 64.00 | -8.57% | 72,606,800 |
| Jun 23, 2026 | 73.00 | 74.00 | 65.00 | 70.00 | 70.00 | -2.78% | 70,699,100 |
| Jun 22, 2026 | 72.00 | 78.00 | 70.00 | 72.00 | 72.00 | 1.41% | 173,884,700 |
| Jun 19, 2026 | 70.00 | 75.00 | 68.00 | 71.00 | 71.00 | 1.43% | 106,947,800 |
| Jun 18, 2026 | 76.00 | 77.00 | 69.00 | 70.00 | 70.00 | -7.89% | 130,570,700 |
| Jun 17, 2026 | 73.00 | 81.00 | 68.00 | 76.00 | 76.00 | 5.56% | 396,150,200 |
| Jun 15, 2026 | 75.00 | 78.00 | 72.00 | 72.00 | 72.00 | - | 160,113,300 |
| Jun 12, 2026 | 68.00 | 83.00 | 68.00 | 72.00 | 72.00 | 5.88% | 336,986,500 |
| Jun 11, 2026 | 69.00 | 69.00 | 63.00 | 68.00 | 68.00 | -1.45% | 42,985,200 |
| Jun 10, 2026 | 67.00 | 74.00 | 65.00 | 69.00 | 69.00 | 2.99% | 105,578,400 |
| Jun 9, 2026 | 59.00 | 67.00 | 58.00 | 67.00 | 67.00 | 11.67% | 62,067,000 |
| Jun 8, 2026 | 59.00 | 68.00 | 52.00 | 60.00 | 60.00 | - | 124,212,700 |
| Jun 5, 2026 | 68.00 | 70.00 | 60.00 | 60.00 | 60.00 | -11.76% | 45,579,100 |
| Jun 4, 2026 | 70.00 | 72.00 | 60.00 | 68.00 | 68.00 | -2.86% | 141,903,700 |
| Jun 3, 2026 | 84.00 | 84.00 | 68.00 | 70.00 | 70.00 | -12.50% | 147,467,700 |
| Jun 2, 2026 | 90.00 | 94.00 | 75.00 | 80.00 | 80.00 | -8.05% | 242,144,000 |
| May 29, 2026 | 88.00 | 95.00 | 85.00 | 87.00 | 87.00 | -7.45% | 126,522,200 |
| May 26, 2026 | 111.00 | 113.00 | 94.00 | 94.00 | 94.00 | -14.55% | 213,249,800 |
| May 25, 2026 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | - | 71,414,300 |
| May 22, 2026 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | -4.35% | 208,482,000 |
| May 21, 2026 | 129.00 | 131.00 | 111.00 | 115.00 | 115.00 | -10.16% | 187,094,500 |
| May 20, 2026 | 130.00 | 134.00 | 118.00 | 128.00 | 128.00 | 2.40% | 404,277,800 |
| May 19, 2026 | 129.00 | 148.00 | 116.00 | 125.00 | 125.00 | -1.57% | 722,682,700 |
| May 18, 2026 | 113.00 | 130.00 | 108.00 | 127.00 | 127.00 | 11.40% | 461,089,300 |
| May 13, 2026 | 110.00 | 119.00 | 106.00 | 114.00 | 114.00 | 2.70% | 198,380,300 |
| May 12, 2026 | 119.00 | 124.00 | 105.00 | 111.00 | 111.00 | -5.93% | 510,711,400 |
| May 11, 2026 | 126.00 | 131.00 | 113.00 | 118.00 | 118.00 | -9.23% | 355,768,300 |
| May 8, 2026 | 152.00 | 153.00 | 130.00 | 130.00 | 130.00 | -14.47% | 494,348,500 |
| May 7, 2026 | 137.00 | 165.00 | 135.00 | 152.00 | 152.00 | 12.59% | 2,270,194,000 |