PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 280.00
+34.00 (13.82%)
Aug 12, 2026, 4:14 PM WIB
PT Intermedia Capital Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 240.00 | 272.00 | 240.00 | 266.00 | - | 8.13% | 152,643,200 |
| Aug 11, 2026 | 250.00 | 258.00 | 228.00 | 246.00 | 246.00 | 0.82% | 521,781,200 |
| Aug 10, 2026 | 224.00 | 264.00 | 212.00 | 244.00 | 244.00 | 6.09% | 761,749,400 |
| Aug 7, 2026 | 260.00 | 262.00 | 226.00 | 230.00 | 230.00 | -8.00% | 602,442,800 |
| Aug 6, 2026 | 232.00 | 270.00 | 228.00 | 250.00 | 250.00 | 15.74% | 1,080,520,900 |
| Aug 4, 2026 | 204.00 | 226.00 | 199.00 | 216.00 | 216.00 | 6.93% | 541,897,900 |
| Aug 3, 2026 | 193.00 | 230.00 | 186.00 | 202.00 | 202.00 | 5.76% | 1,245,553,000 |
| Jul 31, 2026 | 168.00 | 193.00 | 167.00 | 191.00 | 191.00 | 9.14% | 1,136,885,000 |
| Jul 30, 2026 | 132.00 | 175.00 | 132.00 | 175.00 | 175.00 | 34.62% | 1,532,079,900 |
| Jul 29, 2026 | 131.00 | 149.00 | 118.00 | 130.00 | 130.00 | -0.76% | 1,062,395,100 |
| Jul 28, 2026 | 127.00 | 140.00 | 123.00 | 131.00 | 131.00 | 3.15% | 513,235,600 |
| Jul 27, 2026 | 128.00 | 140.00 | 118.00 | 127.00 | 127.00 | - | 844,441,400 |
| Jul 24, 2026 | 116.00 | 133.00 | 102.00 | 127.00 | 127.00 | 6.72% | 640,412,900 |
| Jul 23, 2026 | 106.00 | 136.00 | 106.00 | 119.00 | 119.00 | 14.42% | 866,675,500 |
| 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 |