Intermedia Capital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 5,125,400 |
| 2026-10-16 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 12,931,800 |
| 2026-10-15 | 118.00 | 119.00 | 106.00 | 112.00 | 112.00 | 236,095,900 |
| 2026-10-14 | 125.00 | 130.00 | 120.00 | 121.00 | 121.00 | 127,533,900 |
| 2026-10-13 | 126.00 | 127.00 | 113.00 | 122.00 | 122.00 | 139,820,800 |
| 2026-10-12 | 138.00 | 139.00 | 123.00 | 126.00 | 126.00 | 203,620,400 |
| 2026-10-09 | 137.00 | 139.00 | 129.00 | 136.00 | 136.00 | 155,249,200 |
| 2026-10-08 | 139.00 | 156.00 | 132.00 | 138.00 | 138.00 | 605,991,800 |
| 2026-10-07 | 153.00 | 154.00 | 131.00 | 138.00 | 138.00 | 679,450,100 |
| 2026-10-06 | 157.00 | 162.00 | 147.00 | 152.00 | 152.00 | 239,150,900 |
| 2026-10-05 | 156.00 | 161.00 | 147.00 | 155.00 | 155.00 | 148,362,200 |
| 2026-10-02 | 153.00 | 168.00 | 147.00 | 155.00 | 155.00 | 304,113,400 |
| 2026-10-01 | 156.00 | 161.00 | 144.00 | 150.00 | 150.00 | 135,888,000 |
| 2026-09-30 | 157.00 | 165.00 | 153.00 | 156.00 | 156.00 | 134,908,100 |
| 2026-09-29 | 159.00 | 166.00 | 147.00 | 160.00 | 160.00 | 128,595,200 |
| 2026-09-28 | 165.00 | 170.00 | 154.00 | 158.00 | 158.00 | 130,631,100 |
| 2026-09-25 | 174.00 | 179.00 | 157.00 | 165.00 | 165.00 | 248,513,200 |
| 2026-09-24 | 187.00 | 188.00 | 175.00 | 175.00 | 175.00 | 126,773,300 |
| 2026-09-23 | 180.00 | 192.00 | 177.00 | 190.00 | 190.00 | 176,392,000 |
| 2026-09-22 | 184.00 | 192.00 | 173.00 | 177.00 | 177.00 | 194,130,300 |
| 2026-09-21 | 190.00 | 196.00 | 179.00 | 182.00 | 182.00 | 164,762,100 |
| 2026-09-18 | 206.00 | 210.00 | 191.00 | 191.00 | 191.00 | 231,319,900 |
| 2026-09-17 | 200.00 | 206.00 | 192.00 | 200.00 | 200.00 | 199,717,700 |
| 2026-09-16 | 214.00 | 220.00 | 196.00 | 197.00 | 197.00 | 247,391,400 |
| 2026-09-15 | 200.00 | 218.00 | 197.00 | 214.00 | 214.00 | 313,626,800 |
| 2026-09-14 | 210.00 | 214.00 | 190.00 | 200.00 | 200.00 | 362,623,400 |
| 2026-09-11 | 199.00 | 220.00 | 198.00 | 216.00 | 216.00 | 258,275,900 |
| 2026-09-10 | 216.00 | 234.00 | 206.00 | 206.00 | 206.00 | 558,151,900 |
| 2026-09-09 | 234.00 | 240.00 | 214.00 | 220.00 | 220.00 | 409,486,700 |
| 2026-09-08 | 246.00 | 258.00 | 234.00 | 236.00 | 236.00 | 595,151,600 |
| 2026-09-07 | 206.00 | 250.00 | 192.00 | 250.00 | 250.00 | 1,149,658,100 |
| 2026-09-04 | 244.00 | 256.00 | 216.00 | 216.00 | 216.00 | 587,747,500 |
| 2026-09-03 | 286.00 | 304.00 | 252.00 | 252.00 | 252.00 | 948,387,600 |
| 2026-09-02 | 270.00 | 278.00 | 262.00 | 278.00 | 278.00 | 46,713,500 |
| 2026-09-01 | 288.00 | 288.00 | 264.00 | 270.00 | 270.00 | 27,740,000 |
| 2026-08-31 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 39,874,200 |
| 2026-08-28 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 34,665,700 |
| 2026-08-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 50,807,000 |
| 2026-08-26 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,872,600 |
| 2026-08-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-08-24 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 36,108,100 |
| 2026-08-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-20 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-12 | 240.00 | 296.00 | 240.00 | 280.00 | 280.00 | 994,119,200 |
| 2026-08-11 | 250.00 | 258.00 | 228.00 | 246.00 | 246.00 | 521,781,200 |
| 2026-08-10 | 224.00 | 264.00 | 212.00 | 244.00 | 244.00 | 761,749,400 |
| 2026-08-07 | 260.00 | 262.00 | 226.00 | 230.00 | 230.00 | 602,442,800 |
| 2026-08-06 | 232.00 | 270.00 | 228.00 | 250.00 | 250.00 | 1,080,520,900 |
| 2026-08-05 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-08-04 | 204.00 | 226.00 | 199.00 | 216.00 | 216.00 | 541,897,900 |
| 2026-08-03 | 193.00 | 230.00 | 186.00 | 202.00 | 202.00 | 1,245,553,000 |
| 2026-07-31 | 168.00 | 193.00 | 167.00 | 191.00 | 191.00 | 1,136,885,000 |
| 2026-07-30 | 132.00 | 175.00 | 132.00 | 175.00 | 175.00 | 1,532,079,900 |
| 2026-07-29 | 131.00 | 149.00 | 118.00 | 130.00 | 130.00 | 1,062,395,100 |
| 2026-07-28 | 127.00 | 140.00 | 123.00 | 131.00 | 131.00 | 513,235,600 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.