PT Intermedia Capital Tbk MDIA

IDX · Indonesia · Consumer Services

IDR 161.00+11.00 (+7.33%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 161.00	+7.33%	IDR 153.00	IDR 168.00	IDR 147.00	217.04M
2026-10-01	IDR 150.00	-3.85%	IDR 156.00	IDR 161.00	IDR 144.00	135.89M
2026-09-30	IDR 156.00	-2.50%	IDR 157.00	IDR 165.00	IDR 153.00	134.91M
2026-09-29	IDR 160.00	+1.27%	IDR 159.00	IDR 166.00	IDR 147.00	128.60M
2026-09-28	IDR 158.00	-4.24%	IDR 165.00	IDR 170.00	IDR 154.00	130.63M
2026-09-25	IDR 165.00	-5.71%	IDR 174.00	IDR 179.00	IDR 157.00	248.51M
2026-09-24	IDR 175.00	-7.89%	IDR 187.00	IDR 188.00	IDR 175.00	126.77M
2026-09-23	IDR 190.00	+7.34%	IDR 180.00	IDR 192.00	IDR 177.00	176.39M
2026-09-22	IDR 177.00	-2.75%	IDR 184.00	IDR 192.00	IDR 173.00	194.13M
2026-09-21	IDR 182.00	-4.71%	IDR 190.00	IDR 196.00	IDR 179.00	164.76M
2026-09-18	IDR 191.00	-4.50%	IDR 206.00	IDR 210.00	IDR 191.00	231.32M
2026-09-17	IDR 200.00	+1.52%	IDR 200.00	IDR 206.00	IDR 192.00	199.72M
2026-09-16	IDR 197.00	-7.94%	IDR 214.00	IDR 220.00	IDR 196.00	247.39M
2026-09-15	IDR 214.00	+7.00%	IDR 200.00	IDR 218.00	IDR 197.00	313.63M
2026-09-14	IDR 200.00	-7.41%	IDR 210.00	IDR 214.00	IDR 190.00	362.62M
2026-09-11	IDR 216.00	+4.85%	IDR 199.00	IDR 220.00	IDR 198.00	258.28M
2026-09-10	IDR 206.00	-6.36%	IDR 216.00	IDR 234.00	IDR 206.00	558.15M
2026-09-09	IDR 220.00	-6.78%	IDR 234.00	IDR 240.00	IDR 214.00	409.49M
2026-09-08	IDR 236.00	-5.60%	IDR 246.00	IDR 258.00	IDR 234.00	595.15M
2026-09-07	IDR 250.00	+15.74%	IDR 206.00	IDR 250.00	IDR 192.00	1.15B
2026-09-04	IDR 216.00	-14.29%	IDR 244.00	IDR 256.00	IDR 216.00	587.75M
2026-09-03	IDR 252.00	-9.35%	IDR 286.00	IDR 304.00	IDR 252.00	948.39M
2026-09-02	IDR 278.00	+2.96%	IDR 270.00	IDR 278.00	IDR 262.00	46.71M
2026-09-01	IDR 270.00	+2.27%	IDR 288.00	IDR 288.00	IDR 264.00	27.74M
2026-08-31	IDR 264.00	+10.00%	IDR 258.00	IDR 264.00	IDR 258.00	39.87M
2026-08-28	IDR 240.00	-4.00%	IDR 242.00	IDR 246.00	IDR 240.00	34.67M
2026-08-27	IDR 250.00	+9.65%	IDR 250.00	IDR 250.00	IDR 250.00	50.81M
2026-08-26	IDR 228.00	-9.52%	IDR 228.00	IDR 228.00	IDR 228.00	20.87M
2026-08-24	IDR 252.00	-10.00%	IDR 260.00	IDR 260.00	IDR 252.00	36.11M
2026-08-21	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-20	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-19	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-18	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-17	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-14	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-13	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-12	IDR 280.00	+13.82%	IDR 240.00	IDR 296.00	IDR 240.00	994.12M
2026-08-11	IDR 246.00	+0.82%	IDR 250.00	IDR 258.00	IDR 228.00	521.78M
2026-08-10	IDR 244.00	+6.09%	IDR 224.00	IDR 264.00	IDR 212.00	761.75M
2026-08-07	IDR 230.00	-8.00%	IDR 260.00	IDR 262.00	IDR 226.00	602.44M
2026-08-06	IDR 250.00	+15.74%	IDR 232.00	IDR 270.00	IDR 228.00	1.08B
2026-08-05	IDR 216.00	0.00%	IDR 216.00	IDR 216.00	IDR 216.00	0
2026-08-04	IDR 216.00	+6.93%	IDR 204.00	IDR 226.00	IDR 199.00	541.90M
2026-08-03	IDR 202.00	+5.76%	IDR 193.00	IDR 230.00	IDR 186.00	1.25B
2026-07-31	IDR 191.00	+9.14%	IDR 168.00	IDR 193.00	IDR 167.00	1.14B
2026-07-30	IDR 175.00	+34.62%	IDR 132.00	IDR 175.00	IDR 132.00	1.53B
2026-07-29	IDR 130.00	-0.76%	IDR 131.00	IDR 149.00	IDR 118.00	1.06B
2026-07-28	IDR 131.00	+3.15%	IDR 127.00	IDR 140.00	IDR 123.00	513.24M
2026-07-27	IDR 127.00	0.00%	IDR 128.00	IDR 140.00	IDR 118.00	844.44M
2026-07-24	IDR 127.00	+6.72%	IDR 116.00	IDR 133.00	IDR 102.00	640.41M
2026-07-23	IDR 119.00	+14.42%	IDR 106.00	IDR 136.00	IDR 106.00	866.68M
2026-07-22	IDR 104.00	+26.83%	IDR 81.00	IDR 110.00	IDR 76.00	974.75M
2026-07-21	IDR 82.00	+15.49%	IDR 72.00	IDR 85.00	IDR 70.00	726.20M
2026-07-20	IDR 71.00	+5.97%	IDR 67.00	IDR 72.00	IDR 67.00	89.90M
2026-07-17	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 67.00	33.97M
2026-07-16	IDR 68.00	-1.45%	IDR 68.00	IDR 70.00	IDR 66.00	62.15M
2026-07-15	IDR 69.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	42.42M
2026-07-14	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 68.00	60.48M
2026-07-13	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 65.00	58.62M
2026-07-10	IDR 70.00	-2.78%	IDR 73.00	IDR 74.00	IDR 69.00	65.42M
2026-07-09	IDR 72.00	+5.88%	IDR 68.00	IDR 75.00	IDR 67.00	203.53M
2026-07-08	IDR 68.00	-6.85%	IDR 73.00	IDR 73.00	IDR 68.00	84.38M
2026-07-07	IDR 73.00	+4.29%	IDR 70.00	IDR 75.00	IDR 68.00	273.40M
2026-07-06	IDR 70.00	-1.41%	IDR 72.00	IDR 73.00	IDR 67.00	121.08M
2026-07-03	IDR 71.00	+20.34%	IDR 60.00	IDR 71.00	IDR 59.00	215.92M
2026-07-02	IDR 59.00	+3.51%	IDR 58.00	IDR 62.00	IDR 58.00	70.52M
2026-07-01	IDR 57.00	+1.79%	IDR 57.00	IDR 61.00	IDR 55.00	69.77M
2026-06-30	IDR 56.00	-6.67%	IDR 59.00	IDR 60.00	IDR 54.00	39.89M
2026-06-29	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 58.00	26.70M
2026-06-26	IDR 61.00	-6.15%	IDR 66.00	IDR 66.00	IDR 59.00	56.08M
2026-06-25	IDR 65.00	+1.56%	IDR 62.00	IDR 67.00	IDR 61.00	73.46M
2026-06-24	IDR 64.00	-8.57%	IDR 71.00	IDR 72.00	IDR 61.00	72.61M
2026-06-23	IDR 70.00	-2.78%	IDR 73.00	IDR 74.00	IDR 65.00	70.70M
2026-06-22	IDR 72.00	+1.41%	IDR 72.00	IDR 78.00	IDR 70.00	173.88M
2026-06-19	IDR 71.00	+1.43%	IDR 70.00	IDR 75.00	IDR 68.00	106.95M
2026-06-18	IDR 70.00	-7.89%	IDR 76.00	IDR 77.00	IDR 69.00	130.57M
2026-06-17	IDR 76.00	+5.56%	IDR 73.00	IDR 81.00	IDR 68.00	396.15M
2026-06-15	IDR 72.00	0.00%	IDR 75.00	IDR 78.00	IDR 72.00	160.11M
2026-06-12	IDR 72.00	+5.88%	IDR 68.00	IDR 83.00	IDR 68.00	336.99M
2026-06-11	IDR 68.00	-1.45%	IDR 69.00	IDR 69.00	IDR 63.00	42.96M
2026-06-10	IDR 69.00	+2.99%	IDR 67.00	IDR 74.00	IDR 65.00	105.58M
2026-06-09	IDR 67.00	+11.67%	IDR 59.00	IDR 67.00	IDR 58.00	62.07M
2026-06-08	IDR 60.00	0.00%	IDR 59.00	IDR 68.00	IDR 52.00	124.21M
2026-06-05	IDR 60.00	-11.76%	IDR 68.00	IDR 70.00	IDR 60.00	45.58M
2026-06-04	IDR 68.00	-2.86%	IDR 70.00	IDR 72.00	IDR 60.00	141.90M
2026-06-03	IDR 70.00	-12.50%	IDR 84.00	IDR 84.00	IDR 68.00	147.47M
2026-06-02	IDR 80.00	-8.05%	IDR 90.00	IDR 94.00	IDR 75.00	242.14M
2026-05-29	IDR 87.00	-7.45%	IDR 88.00	IDR 95.00	IDR 85.00	125.29M
2026-05-28	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-05-27	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 161.00	+7.33%	IDR 153.00	IDR 168.00	IDR 147.00	217.04M
2026-10-01	IDR 150.00	-3.85%	IDR 156.00	IDR 161.00	IDR 144.00	135.89M
2026-09-30	IDR 156.00	-2.50%	IDR 157.00	IDR 165.00	IDR 153.00	134.91M
2026-09-29	IDR 160.00	+1.27%	IDR 159.00	IDR 166.00	IDR 147.00	128.60M
2026-09-28	IDR 158.00	-4.24%	IDR 165.00	IDR 170.00	IDR 154.00	130.63M
2026-09-25	IDR 165.00	-5.71%	IDR 174.00	IDR 179.00	IDR 157.00	248.51M
2026-09-24	IDR 175.00	-7.89%	IDR 187.00	IDR 188.00	IDR 175.00	126.77M
2026-09-23	IDR 190.00	+7.34%	IDR 180.00	IDR 192.00	IDR 177.00	176.39M
2026-09-22	IDR 177.00	-2.75%	IDR 184.00	IDR 192.00	IDR 173.00	194.13M
2026-09-21	IDR 182.00	-4.71%	IDR 190.00	IDR 196.00	IDR 179.00	164.76M
2026-09-18	IDR 191.00	-4.50%	IDR 206.00	IDR 210.00	IDR 191.00	231.32M
2026-09-17	IDR 200.00	+1.52%	IDR 200.00	IDR 206.00	IDR 192.00	199.72M
2026-09-16	IDR 197.00	-7.94%	IDR 214.00	IDR 220.00	IDR 196.00	247.39M
2026-09-15	IDR 214.00	+7.00%	IDR 200.00	IDR 218.00	IDR 197.00	313.63M
2026-09-14	IDR 200.00	-7.41%	IDR 210.00	IDR 214.00	IDR 190.00	362.62M
2026-09-11	IDR 216.00	+4.85%	IDR 199.00	IDR 220.00	IDR 198.00	258.28M
2026-09-10	IDR 206.00	-6.36%	IDR 216.00	IDR 234.00	IDR 206.00	558.15M
2026-09-09	IDR 220.00	-6.78%	IDR 234.00	IDR 240.00	IDR 214.00	409.49M
2026-09-08	IDR 236.00	-5.60%	IDR 246.00	IDR 258.00	IDR 234.00	595.15M
2026-09-07	IDR 250.00	+15.74%	IDR 206.00	IDR 250.00	IDR 192.00	1.15B
2026-09-04	IDR 216.00	-14.29%	IDR 244.00	IDR 256.00	IDR 216.00	587.75M
2026-09-03	IDR 252.00	-9.35%	IDR 286.00	IDR 304.00	IDR 252.00	948.39M
2026-09-02	IDR 278.00	+2.96%	IDR 270.00	IDR 278.00	IDR 262.00	46.71M
2026-09-01	IDR 270.00	+2.27%	IDR 288.00	IDR 288.00	IDR 264.00	27.74M
2026-08-31	IDR 264.00	+10.00%	IDR 258.00	IDR 264.00	IDR 258.00	39.87M
2026-08-28	IDR 240.00	-4.00%	IDR 242.00	IDR 246.00	IDR 240.00	34.67M
2026-08-27	IDR 250.00	+9.65%	IDR 250.00	IDR 250.00	IDR 250.00	50.81M
2026-08-26	IDR 228.00	-9.52%	IDR 228.00	IDR 228.00	IDR 228.00	20.87M
2026-08-24	IDR 252.00	-10.00%	IDR 260.00	IDR 260.00	IDR 252.00	36.11M
2026-08-21	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-20	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-19	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-18	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-17	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-14	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-13	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 280.00	0
2026-08-12	IDR 280.00	+13.82%	IDR 240.00	IDR 296.00	IDR 240.00	994.12M
2026-08-11	IDR 246.00	+0.82%	IDR 250.00	IDR 258.00	IDR 228.00	521.78M
2026-08-10	IDR 244.00	+6.09%	IDR 224.00	IDR 264.00	IDR 212.00	761.75M
2026-08-07	IDR 230.00	-8.00%	IDR 260.00	IDR 262.00	IDR 226.00	602.44M
2026-08-06	IDR 250.00	+15.74%	IDR 232.00	IDR 270.00	IDR 228.00	1.08B
2026-08-05	IDR 216.00	0.00%	IDR 216.00	IDR 216.00	IDR 216.00	0
2026-08-04	IDR 216.00	+6.93%	IDR 204.00	IDR 226.00	IDR 199.00	541.90M
2026-08-03	IDR 202.00	+5.76%	IDR 193.00	IDR 230.00	IDR 186.00	1.25B
2026-07-31	IDR 191.00	+9.14%	IDR 168.00	IDR 193.00	IDR 167.00	1.14B
2026-07-30	IDR 175.00	+34.62%	IDR 132.00	IDR 175.00	IDR 132.00	1.53B
2026-07-29	IDR 130.00	-0.76%	IDR 131.00	IDR 149.00	IDR 118.00	1.06B
2026-07-28	IDR 131.00	+3.15%	IDR 127.00	IDR 140.00	IDR 123.00	513.24M
2026-07-27	IDR 127.00	0.00%	IDR 128.00	IDR 140.00	IDR 118.00	844.44M
2026-07-24	IDR 127.00	+6.72%	IDR 116.00	IDR 133.00	IDR 102.00	640.41M
2026-07-23	IDR 119.00	+14.42%	IDR 106.00	IDR 136.00	IDR 106.00	866.68M
2026-07-22	IDR 104.00	+26.83%	IDR 81.00	IDR 110.00	IDR 76.00	974.75M
2026-07-21	IDR 82.00	+15.49%	IDR 72.00	IDR 85.00	IDR 70.00	726.20M
2026-07-20	IDR 71.00	+5.97%	IDR 67.00	IDR 72.00	IDR 67.00	89.90M
2026-07-17	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 67.00	33.97M
2026-07-16	IDR 68.00	-1.45%	IDR 68.00	IDR 70.00	IDR 66.00	62.15M
2026-07-15	IDR 69.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	42.42M
2026-07-14	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 68.00	60.48M
2026-07-13	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 65.00	58.62M
2026-07-10	IDR 70.00	-2.78%	IDR 73.00	IDR 74.00	IDR 69.00	65.42M
2026-07-09	IDR 72.00	+5.88%	IDR 68.00	IDR 75.00	IDR 67.00	203.53M
2026-07-08	IDR 68.00	-6.85%	IDR 73.00	IDR 73.00	IDR 68.00	84.38M
2026-07-07	IDR 73.00	+4.29%	IDR 70.00	IDR 75.00	IDR 68.00	273.40M
2026-07-06	IDR 70.00	-1.41%	IDR 72.00	IDR 73.00	IDR 67.00	121.08M
2026-07-03	IDR 71.00	+20.34%	IDR 60.00	IDR 71.00	IDR 59.00	215.92M
2026-07-02	IDR 59.00	+3.51%	IDR 58.00	IDR 62.00	IDR 58.00	70.52M
2026-07-01	IDR 57.00	+1.79%	IDR 57.00	IDR 61.00	IDR 55.00	69.77M
2026-06-30	IDR 56.00	-6.67%	IDR 59.00	IDR 60.00	IDR 54.00	39.89M
2026-06-29	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 58.00	26.70M
2026-06-26	IDR 61.00	-6.15%	IDR 66.00	IDR 66.00	IDR 59.00	56.08M
2026-06-25	IDR 65.00	+1.56%	IDR 62.00	IDR 67.00	IDR 61.00	73.46M
2026-06-24	IDR 64.00	-8.57%	IDR 71.00	IDR 72.00	IDR 61.00	72.61M
2026-06-23	IDR 70.00	-2.78%	IDR 73.00	IDR 74.00	IDR 65.00	70.70M
2026-06-22	IDR 72.00	+1.41%	IDR 72.00	IDR 78.00	IDR 70.00	173.88M
2026-06-19	IDR 71.00	+1.43%	IDR 70.00	IDR 75.00	IDR 68.00	106.95M
2026-06-18	IDR 70.00	-7.89%	IDR 76.00	IDR 77.00	IDR 69.00	130.57M
2026-06-17	IDR 76.00	+5.56%	IDR 73.00	IDR 81.00	IDR 68.00	396.15M
2026-06-15	IDR 72.00	0.00%	IDR 75.00	IDR 78.00	IDR 72.00	160.11M
2026-06-12	IDR 72.00	+5.88%	IDR 68.00	IDR 83.00	IDR 68.00	336.99M
2026-06-11	IDR 68.00	-1.45%	IDR 69.00	IDR 69.00	IDR 63.00	42.96M
2026-06-10	IDR 69.00	+2.99%	IDR 67.00	IDR 74.00	IDR 65.00	105.58M
2026-06-09	IDR 67.00	+11.67%	IDR 59.00	IDR 67.00	IDR 58.00	62.07M
2026-06-08	IDR 60.00	0.00%	IDR 59.00	IDR 68.00	IDR 52.00	124.21M
2026-06-05	IDR 60.00	-11.76%	IDR 68.00	IDR 70.00	IDR 60.00	45.58M
2026-06-04	IDR 68.00	-2.86%	IDR 70.00	IDR 72.00	IDR 60.00	141.90M
2026-06-03	IDR 70.00	-12.50%	IDR 84.00	IDR 84.00	IDR 68.00	147.47M
2026-06-02	IDR 80.00	-8.05%	IDR 90.00	IDR 94.00	IDR 75.00	242.14M
2026-05-29	IDR 87.00	-7.45%	IDR 88.00	IDR 95.00	IDR 85.00	125.29M
2026-05-28	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-05-27	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0