PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 72.00
-5.00 (-6.49%)
Oct 30, 2026, 4:12 PM WIB
PT Intermedia Capital Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -6.49% | 53,503,000 |
| Oct 29, 2026 | 79.00 | 81.00 | 73.00 | 77.00 | 77.00 | -1.28% | 56,979,600 |
| Oct 28, 2026 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -4.88% | 89,561,600 |
| Oct 27, 2026 | 85.00 | 89.00 | 82.00 | 82.00 | 82.00 | -6.82% | 75,243,100 |
| Oct 26, 2026 | 95.00 | 95.00 | 88.00 | 88.00 | 88.00 | -6.38% | 103,784,000 |
| Oct 23, 2026 | 90.00 | 99.00 | 88.00 | 94.00 | 94.00 | 4.44% | 163,629,300 |
| Oct 22, 2026 | 84.00 | 96.00 | 84.00 | 90.00 | 90.00 | 1.12% | 185,779,500 |
| Oct 21, 2026 | 89.00 | 92.00 | 81.00 | 89.00 | 89.00 | 2.30% | 231,768,000 |
| Oct 20, 2026 | 84.00 | 98.00 | 84.00 | 87.00 | 87.00 | -3.33% | 757,412,300 |
| Oct 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -6.25% | 5,125,400 |
| Oct 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -14.29% | 12,931,800 |
| Oct 15, 2026 | 118.00 | 119.00 | 106.00 | 112.00 | 112.00 | -7.44% | 236,095,900 |
| Oct 14, 2026 | 125.00 | 130.00 | 120.00 | 121.00 | 121.00 | -0.82% | 127,533,900 |
| Oct 13, 2026 | 126.00 | 127.00 | 113.00 | 122.00 | 122.00 | -3.17% | 139,820,800 |
| Oct 12, 2026 | 138.00 | 139.00 | 123.00 | 126.00 | 126.00 | -7.35% | 203,620,400 |
| Oct 9, 2026 | 137.00 | 139.00 | 129.00 | 136.00 | 136.00 | -1.45% | 155,249,200 |
| Oct 8, 2026 | 139.00 | 156.00 | 132.00 | 138.00 | 138.00 | - | 605,991,800 |
| Oct 7, 2026 | 153.00 | 154.00 | 131.00 | 138.00 | 138.00 | -9.21% | 679,450,100 |
| Oct 6, 2026 | 157.00 | 162.00 | 147.00 | 152.00 | 152.00 | -1.94% | 239,150,900 |
| Oct 5, 2026 | 156.00 | 161.00 | 147.00 | 155.00 | 155.00 | - | 148,380,500 |
| Oct 2, 2026 | 153.00 | 168.00 | 147.00 | 155.00 | 155.00 | 3.33% | 304,113,400 |
| Oct 1, 2026 | 156.00 | 161.00 | 144.00 | 150.00 | 150.00 | -3.85% | 135,888,000 |
| Sep 30, 2026 | 157.00 | 165.00 | 153.00 | 156.00 | 156.00 | -2.50% | 134,908,100 |
| Sep 29, 2026 | 159.00 | 166.00 | 147.00 | 160.00 | 160.00 | 1.27% | 128,595,200 |
| Sep 28, 2026 | 165.00 | 170.00 | 154.00 | 158.00 | 158.00 | -4.24% | 130,631,100 |
| Sep 25, 2026 | 174.00 | 179.00 | 157.00 | 165.00 | 165.00 | -5.71% | 248,513,200 |
| Sep 24, 2026 | 187.00 | 188.00 | 175.00 | 175.00 | 175.00 | -7.89% | 126,773,300 |
| Sep 23, 2026 | 180.00 | 192.00 | 177.00 | 190.00 | 190.00 | 7.34% | 176,392,000 |
| Sep 22, 2026 | 184.00 | 192.00 | 173.00 | 177.00 | 177.00 | -2.75% | 194,130,300 |
| Sep 21, 2026 | 190.00 | 196.00 | 179.00 | 182.00 | 182.00 | -4.71% | 164,762,100 |
| Sep 18, 2026 | 206.00 | 210.00 | 191.00 | 191.00 | 191.00 | -4.50% | 231,319,900 |
| Sep 17, 2026 | 200.00 | 206.00 | 192.00 | 200.00 | 200.00 | 1.52% | 199,717,700 |
| Sep 16, 2026 | 214.00 | 220.00 | 196.00 | 197.00 | 197.00 | -7.94% | 247,391,400 |
| Sep 15, 2026 | 200.00 | 218.00 | 197.00 | 214.00 | 214.00 | 7.00% | 313,626,800 |
| Sep 14, 2026 | 210.00 | 214.00 | 190.00 | 200.00 | 200.00 | -7.41% | 362,623,400 |
| Sep 11, 2026 | 199.00 | 220.00 | 198.00 | 216.00 | 216.00 | 4.85% | 258,275,900 |
| Sep 10, 2026 | 216.00 | 234.00 | 206.00 | 206.00 | 206.00 | -6.36% | 558,151,900 |
| Sep 9, 2026 | 234.00 | 240.00 | 214.00 | 220.00 | 220.00 | -6.78% | 409,486,700 |
| Sep 8, 2026 | 246.00 | 258.00 | 234.00 | 236.00 | 236.00 | -5.60% | 595,151,600 |
| Sep 7, 2026 | 206.00 | 250.00 | 192.00 | 250.00 | 250.00 | 15.74% | 1,149,658,100 |
| Sep 4, 2026 | 244.00 | 256.00 | 216.00 | 216.00 | 216.00 | -14.29% | 587,747,500 |
| Sep 3, 2026 | 286.00 | 304.00 | 252.00 | 252.00 | 252.00 | -9.35% | 948,387,600 |
| Sep 2, 2026 | 270.00 | 278.00 | 262.00 | 278.00 | 278.00 | 2.96% | 46,713,500 |
| Sep 1, 2026 | 288.00 | 288.00 | 264.00 | 270.00 | 270.00 | 2.27% | 27,740,000 |
| Aug 31, 2026 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 10.00% | 39,874,200 |
| Aug 28, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | -4.00% | 34,665,700 |
| Aug 27, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 9.65% | 50,807,000 |
| Aug 26, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -9.52% | 20,872,600 |
| Aug 24, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -10.00% | 36,108,100 |
| Aug 12, 2026 | 240.00 | 296.00 | 240.00 | 280.00 | 280.00 | 13.82% | 994,119,200 |