PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia
· Delayed Price · Currency is IDR 48.00
+4.00 (9.09%)
Dec 5, 2025, 4:09 PM WIB
PT Intermedia Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 31,608,500 |
| Dec 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 8,900,800 |
| Dec 3, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 15,832,400 |
| Dec 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 18,545,100 |
| Dec 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 3,026,000 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 8,966,200 |
| Nov 27, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,219,400 |
| Nov 26, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 2,054,800 |
| Nov 25, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,181,700 |
| Nov 24, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 681,300 |
| Nov 21, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,150,900 |
| Nov 20, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 3,060,700 |
| Nov 19, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 20,552,300 |
| Nov 18, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 643,800 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -5.88% | 6,430,200 |
| Nov 14, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 375,300 |
| Nov 13, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,538,000 |
| Nov 12, 2025 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 5.88% | 2,255,400 |
| Nov 11, 2025 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 1,861,900 |
| Nov 10, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 768,200 |
| Nov 7, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 469,400 |
| Nov 6, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 892,000 |
| Nov 5, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 829,700 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 879,400 |
| Nov 3, 2025 | 36.00 | 36.00 | 31.00 | 33.00 | 33.00 | -2.94% | 1,242,800 |
| Oct 31, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,469,300 |
| Oct 30, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 2.94% | 925,500 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,101,700 |
| Oct 28, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,205,600 |
| Oct 27, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,216,400 |
| Oct 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,107,100 |
| Oct 23, 2025 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 6.06% | 6,068,200 |
| Oct 22, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 1,651,400 |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,314,900 |
| Oct 20, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,898,900 |
| Oct 17, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,765,400 |
| Oct 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,557,500 |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 4,445,200 |
| Oct 14, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.52% | 2,773,300 |
| Oct 13, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | - | 6,452,500 |
| Oct 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 4,521,900 |
| Oct 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 3,723,800 |
| Oct 8, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5.88% | 7,131,900 |
| Oct 7, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 6,392,000 |
| Oct 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 21,208,600 |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 5,016,000 |
| Oct 2, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -7.14% | 5,546,100 |
| Oct 1, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -6.67% | 3,679,500 |
| Sep 30, 2025 | 38.00 | 45.00 | 38.00 | 45.00 | 45.00 | 7.14% | 25,067,500 |
| Sep 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -8.70% | 4,886,700 |