PT Intermedia Capital Tbk (IDX:MDIA)
Indonesia
· Delayed Price · Currency is IDR 66.00
+7.00 (11.86%)
At close: Mar 5, 2026
PT Intermedia Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.00 | 65.00 | 60.00 | 63.00 | - | -4.55% | 33,888,500 |
| 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 |
| Feb 27, 2026 | 88.00 | 104.00 | 75.00 | 84.00 | 84.00 | -4.55% | 680,769,700 |
| Feb 26, 2026 | 77.00 | 88.00 | 77.00 | 88.00 | 88.00 | 10.00% | 43,088,100 |
| Feb 25, 2026 | 74.00 | 80.00 | 72.00 | 80.00 | 80.00 | 6.67% | 43,882,000 |
| Feb 24, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 4.17% | 26,835,000 |
| Feb 23, 2026 | 72.00 | 72.00 | 69.00 | 72.00 | 72.00 | 9.09% | 41,709,700 |
| Feb 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 17,675,300 |
| Feb 19, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 9.09% | 24,650,700 |
| Feb 18, 2026 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | - | 22,902,000 |
| Feb 13, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 8,305,300 |
| Feb 12, 2026 | 53.00 | 53.00 | 49.00 | 52.00 | 52.00 | 6.12% | 22,975,200 |
| Feb 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 1,470,400 |
| Feb 10, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 9.76% | 6,467,400 |
| Feb 9, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 32,149,700 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 13,920,700 |
| Feb 5, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -9.09% | 14,931,300 |
| Feb 4, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | -3.51% | 39,050,100 |
| Feb 3, 2026 | 48.00 | 57.00 | 48.00 | 57.00 | 57.00 | 9.62% | 50,098,500 |
| Feb 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 16,996,700 |
| Jan 30, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -9.52% | 42,289,700 |
| Jan 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -10.00% | 6,129,700 |
| Jan 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -9.09% | 6,057,000 |
| Jan 27, 2026 | 75.00 | 77.00 | 73.00 | 77.00 | 77.00 | -4.94% | 24,487,600 |
| Jan 26, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -10.00% | 63,537,400 |
| Jan 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -9.09% | 6,092,600 |
| Jan 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -10.00% | 21,943,800 |
| Jan 12, 2026 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 10.00% | 19,211,700 |
| Jan 9, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2.04% | 7,811,600 |
| Jan 8, 2026 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | 3.16% | 13,888,900 |
| Jan 7, 2026 | 94.00 | 100.00 | 94.00 | 95.00 | 95.00 | -8.65% | 47,099,200 |
| Jan 6, 2026 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | - | 27,325,000 |
| Jan 5, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 9.47% | 25,958,400 |
| Jan 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 7.95% | 13,342,500 |
| Dec 30, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 2.33% | 28,291,800 |
| Dec 29, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 7,693,800 |
| Dec 24, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 17,622,500 |
| Dec 23, 2025 | 80.00 | 91.00 | 80.00 | 90.00 | 90.00 | 7.14% | 64,401,300 |
| Dec 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -9.68% | 32,279,600 |
| Dec 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 19,526,300 |
| Dec 17, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 6.25% | 62,680,700 |
| Dec 16, 2025 | 80.00 | 80.00 | 75.00 | 80.00 | 80.00 | 9.59% | 57,902,200 |
| Dec 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 13,876,700 |
| Dec 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 17,182,800 |
| Dec 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 54,591,800 |
| Dec 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 27,927,100 |
| Dec 9, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8.51% | 36,298,600 |
| Dec 8, 2025 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | -2.08% | 37,288,600 |
| 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 |