PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 110.00
-5.00 (-4.35%)
May 22, 2026, 4:14 PM WIB
PT Intermedia Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 137.00 | 138.00 | 127.00 | 135.00 | 135.00 | - | 364,288,500 |
| May 5, 2026 | 125.00 | 145.00 | 117.00 | 135.00 | 135.00 | 10.66% | 1,003,611,000 |
| May 4, 2026 | 132.00 | 135.00 | 118.00 | 122.00 | 122.00 | -6.15% | 212,759,700 |
| Apr 30, 2026 | 137.00 | 145.00 | 123.00 | 130.00 | 130.00 | -4.41% | 754,556,800 |
| Apr 29, 2026 | 130.00 | 143.00 | 125.00 | 136.00 | 136.00 | 6.25% | 447,849,500 |
| Apr 28, 2026 | 138.00 | 138.00 | 125.00 | 128.00 | 128.00 | -3.03% | 256,708,600 |
| Apr 27, 2026 | 135.00 | 142.00 | 109.00 | 132.00 | 132.00 | 3.13% | 806,459,200 |
| Apr 24, 2026 | 152.00 | 162.00 | 124.00 | 128.00 | 128.00 | -11.11% | 1,228,604,000 |
| Apr 22, 2026 | 122.00 | 156.00 | 115.00 | 144.00 | 144.00 | 21.01% | 2,638,561,000 |
| Apr 21, 2026 | 117.00 | 137.00 | 111.00 | 119.00 | 119.00 | -0.83% | 2,229,305,000 |
| Apr 20, 2026 | 90.00 | 120.00 | 86.00 | 120.00 | 120.00 | 34.83% | 2,552,538,000 |
| Apr 17, 2026 | 80.00 | 95.00 | 75.00 | 89.00 | 89.00 | 17.11% | 640,673,300 |
| Apr 16, 2026 | 77.00 | 83.00 | 73.00 | 76.00 | 76.00 | - | 241,299,200 |
| Apr 15, 2026 | 76.00 | 84.00 | 69.00 | 76.00 | 76.00 | 5.56% | 1,008,383,000 |
| Apr 14, 2026 | 55.00 | 72.00 | 53.00 | 72.00 | 72.00 | 33.33% | 764,795,500 |
| Apr 13, 2026 | 52.00 | 58.00 | 51.00 | 54.00 | 54.00 | - | 233,307,500 |
| Apr 10, 2026 | 50.00 | 63.00 | 50.00 | 54.00 | 54.00 | 8.00% | 590,612,500 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,530,900 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,019,000 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 213,600 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,470,500 |
| Apr 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 10,653,600 |
| Apr 1, 2026 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | -1.96% | 163,225,600 |
| Mar 31, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 65,141,800 |
| Mar 30, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 32,350,600 |
| Mar 27, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | - | 19,611,300 |
| Mar 26, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 17,687,500 |
| Mar 25, 2026 | 54.00 | 58.00 | 54.00 | 57.00 | 57.00 | 5.56% | 22,822,800 |
| Mar 17, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 21,794,700 |
| Mar 16, 2026 | 55.00 | 57.00 | 52.00 | 54.00 | 54.00 | -1.82% | 33,943,600 |
| Mar 13, 2026 | 53.00 | 56.00 | 50.00 | 55.00 | 55.00 | 1.85% | 70,715,200 |
| Mar 12, 2026 | 58.00 | 58.00 | 53.00 | 54.00 | 54.00 | -5.26% | 34,845,800 |
| Mar 11, 2026 | 60.00 | 63.00 | 56.00 | 57.00 | 57.00 | -5.00% | 39,846,600 |
| Mar 10, 2026 | 58.00 | 63.00 | 56.00 | 60.00 | 60.00 | 9.09% | 56,852,000 |
| Mar 9, 2026 | 52.00 | 59.00 | 51.00 | 55.00 | 55.00 | -5.17% | 56,335,800 |
| Mar 6, 2026 | 64.00 | 65.00 | 57.00 | 58.00 | 58.00 | -12.12% | 113,008,300 |
| Mar 5, 2026 | 61.00 | 72.00 | 55.00 | 66.00 | 66.00 | 11.86% | 602,739,000 |
| Mar 4, 2026 | 65.00 | 67.00 | 59.00 | 59.00 | 59.00 | -14.49% | 226,689,500 |
| Mar 3, 2026 | 69.00 | 76.00 | 62.00 | 69.00 | 69.00 | -4.17% | 310,683,700 |
| Mar 2, 2026 | 74.00 | 81.00 | 72.00 | 72.00 | 72.00 | -14.29% | 189,363,700 |