PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia · Delayed Price · Currency is IDR 176.00
-6.00 (-3.30%)
Sep 22, 2026, 3:20 PM WIB
PT Intermedia Capital Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 184.00 | 192.00 | 175.00 | 175.00 | - | -3.85% | 169,577,700 |
| Sep 21, 2026 | 190.00 | 196.00 | 179.00 | 182.00 | 182.00 | -4.71% | 164,757,100 |
| 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% | 247,390,600 |
| 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% | 1,132,488,400 |
| 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% | 30,511,500 |
| Aug 12, 2026 | 240.00 | 296.00 | 240.00 | 280.00 | 280.00 | 13.82% | 994,119,200 |
| 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 |