Intermedia Capital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 128.00 | 140.00 | 118.00 | 127.00 | 127.00 | 844,441,400 |
| 2026-07-24 | 116.00 | 133.00 | 102.00 | 127.00 | 127.00 | 640,412,900 |
| 2026-07-23 | 106.00 | 136.00 | 106.00 | 119.00 | 119.00 | 866,675,500 |
| 2026-07-22 | 81.000 | 110.00 | 76.000 | 104.00 | 104.00 | 974,751,400 |
| 2026-07-21 | 72.000 | 85.000 | 70.000 | 82.000 | 82.000 | 726,199,800 |
| 2026-07-20 | 67.000 | 72.000 | 67.000 | 71.000 | 71.000 | 89,903,200 |
| 2026-07-17 | 68.000 | 70.000 | 67.000 | 67.000 | 67.000 | 33,973,500 |
| 2026-07-16 | 68.000 | 70.000 | 66.000 | 68.000 | 68.000 | 62,145,900 |
| 2026-07-15 | 70.000 | 71.000 | 68.000 | 69.000 | 69.000 | 42,422,700 |
| 2026-07-14 | 71.000 | 72.000 | 68.000 | 69.000 | 69.000 | 60,483,500 |
| 2026-07-13 | 70.000 | 71.000 | 65.000 | 70.000 | 70.000 | 58,622,700 |
| 2026-07-10 | 73.000 | 74.000 | 69.000 | 70.000 | 70.000 | 65,415,000 |
| 2026-07-09 | 68.000 | 75.000 | 67.000 | 72.000 | 72.000 | 203,525,900 |
| 2026-07-08 | 73.000 | 73.000 | 68.000 | 68.000 | 68.000 | 84,377,900 |
| 2026-07-07 | 70.000 | 75.000 | 68.000 | 73.000 | 73.000 | 273,399,100 |
| 2026-07-06 | 72.000 | 73.000 | 67.000 | 70.000 | 70.000 | 121,083,700 |
| 2026-07-03 | 60.000 | 71.000 | 59.000 | 71.000 | 71.000 | 215,921,800 |
| 2026-07-02 | 58.000 | 62.000 | 58.000 | 59.000 | 59.000 | 70,519,800 |
| 2026-07-01 | 57.000 | 61.000 | 55.000 | 57.000 | 57.000 | 69,765,200 |
| 2026-06-30 | 59.000 | 60.000 | 54.000 | 56.000 | 56.000 | 39,889,900 |
| 2026-06-29 | 61.000 | 63.000 | 58.000 | 60.000 | 60.000 | 26,702,500 |
| 2026-06-26 | 66.000 | 66.000 | 59.000 | 61.000 | 61.000 | 56,084,600 |
| 2026-06-25 | 62.000 | 67.000 | 61.000 | 65.000 | 65.000 | 73,456,800 |
| 2026-06-24 | 71.000 | 72.000 | 61.000 | 64.000 | 64.000 | 72,606,800 |
| 2026-06-23 | 73.000 | 74.000 | 65.000 | 70.000 | 70.000 | 70,699,100 |
| 2026-06-22 | 72.000 | 78.000 | 70.000 | 72.000 | 72.000 | 173,884,700 |
| 2026-06-19 | 70.000 | 75.000 | 68.000 | 71.000 | 71.000 | 106,947,800 |
| 2026-06-18 | 76.000 | 77.000 | 69.000 | 70.000 | 70.000 | 130,570,700 |
| 2026-06-17 | 73.000 | 81.000 | 68.000 | 76.000 | 76.000 | 396,150,200 |
| 2026-06-16 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-06-15 | 75.000 | 78.000 | 72.000 | 72.000 | 72.000 | 160,113,300 |
| 2026-06-12 | 68.000 | 83.000 | 68.000 | 72.000 | 72.000 | 336,986,500 |
| 2026-06-11 | 69.000 | 69.000 | 63.000 | 68.000 | 68.000 | 42,961,000 |
| 2026-06-10 | 67.000 | 74.000 | 65.000 | 69.000 | 69.000 | 105,578,400 |
| 2026-06-09 | 59.000 | 67.000 | 58.000 | 67.000 | 67.000 | 62,067,000 |
| 2026-06-08 | 59.000 | 68.000 | 52.000 | 60.000 | 60.000 | 124,212,700 |
| 2026-06-05 | 68.000 | 70.000 | 60.000 | 60.000 | 60.000 | 45,579,100 |
| 2026-06-04 | 70.000 | 72.000 | 60.000 | 68.000 | 68.000 | 141,903,700 |
| 2026-06-03 | 84.000 | 84.000 | 68.000 | 70.000 | 70.000 | 147,467,700 |
| 2026-06-02 | 90.000 | 94.000 | 75.000 | 80.000 | 80.000 | 242,144,000 |
| 2026-06-01 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2026-05-29 | 88.000 | 95.000 | 85.000 | 87.000 | 87.000 | 125,285,300 |
| 2026-05-28 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-05-27 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-05-26 | 111.00 | 113.00 | 94.000 | 94.000 | 94.000 | 213,249,800 |
| 2026-05-25 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 71,414,300 |
| 2026-05-22 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | 208,482,000 |
| 2026-05-21 | 129.00 | 131.00 | 111.00 | 115.00 | 115.00 | 187,097,000 |
| 2026-05-20 | 130.00 | 134.00 | 118.00 | 128.00 | 128.00 | 404,277,800 |
| 2026-05-19 | 129.00 | 148.00 | 116.00 | 125.00 | 125.00 | 722,682,700 |
| 2026-05-18 | 113.00 | 130.00 | 108.00 | 127.00 | 127.00 | 461,089,300 |
| 2026-05-15 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-13 | 110.00 | 119.00 | 106.00 | 114.00 | 114.00 | 198,380,300 |
| 2026-05-12 | 119.00 | 124.00 | 105.00 | 111.00 | 111.00 | 510,711,400 |
| 2026-05-11 | 126.00 | 131.00 | 113.00 | 118.00 | 118.00 | 355,768,300 |
| 2026-05-08 | 152.00 | 153.00 | 130.00 | 130.00 | 130.00 | 494,348,500 |
| 2026-05-07 | 137.00 | 165.00 | 135.00 | 152.00 | 152.00 | 2,270,193,100 |
| 2026-05-06 | 137.00 | 138.00 | 127.00 | 135.00 | 135.00 | 364,288,500 |
| 2026-05-05 | 125.00 | 145.00 | 117.00 | 135.00 | 135.00 | 1,003,260,800 |
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.