Stock listing
IDX:MDIA PT Intermedia Capital Tbk Saham
Follow PT Intermedia Capital Tbk into a list and get an email when it puts out news.
Share price · IDX:MDIA
72.00 IDR -5.00 (-6.5%)
Close on Oct 30, 2026
- Day range
- 72.00 – 77.00 IDROct 30, 2026
- Volume
- 53.45M sharesOct 30, 2026
- Market cap
- 2.82T IDRAt the close on Oct 30, 2026 · price × 39.22B shares outstanding
- 52-week range
- 31.00 – 304.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 60.20B IDRMedian day 164.8M shares · 9 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MDIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 72.00 | -5.00 | -6.5% | 77.00 | 77.00 | 72.00 | 53,452,400 | |
| 77.00 | -1.00 | -1.3% | 79.00 | 81.00 | 73.00 | 56,979,600 | |
| 78.00 | -4.00 | -4.9% | 80.00 | 81.00 | 77.00 | 89,561,600 | |
| 82.00 | -6.00 | -6.8% | 85.00 | 89.00 | 82.00 | 75,243,100 | |
| 88.00 | -6.00 | -6.4% | 95.00 | 95.00 | 88.00 | 103,784,000 | |
| 94.00 | +4.00 | +4.4% | 90.00 | 99.00 | 88.00 | 163,629,300 | |
| 90.00 | +1.00 | +1.1% | 84.00 | 96.00 | 84.00 | 185,779,500 | |
| 89.00 | +2.00 | +2.3% | 89.00 | 92.00 | 81.00 | 231,768,000 | |
| 87.00 | -3.00 | -3.3% | 84.00 | 98.00 | 84.00 | 757,412,300 | |
| 90.00 | -6.00 | -6.3% | 90.00 | 90.00 | 90.00 | 5,125,400 | |
| 96.00 | -16.00 | -14.3% | 96.00 | 96.00 | 96.00 | 20,674,500 | |
| 112.00 | -9.00 | -7.4% | 118.00 | 119.00 | 106.00 | 236,095,900 | |
| 121.00 | -1.00 | -0.8% | 125.00 | 130.00 | 120.00 | 127,533,900 | |
| 122.00 | -4.00 | -3.2% | 126.00 | 127.00 | 113.00 | 139,820,800 | |
| 126.00 | -10.00 | -7.4% | 138.00 | 139.00 | 123.00 | 203,620,400 | |
| 136.00 | -2.00 | -1.4% | 137.00 | 139.00 | 129.00 | 155,249,200 | |
| 138.00 | 0.00 | 0.0% | 139.00 | 156.00 | 132.00 | 605,991,800 | |
| 138.00 | -14.00 | -9.2% | 153.00 | 154.00 | 131.00 | 679,450,100 | |
| 152.00 | -3.00 | -1.9% | 157.00 | 162.00 | 147.00 | 239,150,900 | |
| 155.00 | 0.00 | 0.0% | 156.00 | 161.00 | 147.00 | 148,362,200 | |
| 155.00 | +5.00 | +3.3% | 153.00 | 168.00 | 147.00 | 304,113,400 | |
| 150.00 | -6.00 | -3.8% | 156.00 | 161.00 | 144.00 | 135,888,000 | |
| 156.00 | -4.00 | -2.5% | 157.00 | 165.00 | 153.00 | 134,908,100 | |
| 160.00 | +2.00 | +1.3% | 159.00 | 166.00 | 147.00 | 128,595,200 | |
| 158.00 | -7.00 | -4.2% | 165.00 | 170.00 | 154.00 | 130,631,100 | |
| 165.00 | -10.00 | -5.7% | 174.00 | 179.00 | 157.00 | 248,513,200 | |
| 175.00 | -15.00 | -7.9% | 187.00 | 188.00 | 175.00 | 126,773,300 | |
| 190.00 | +13.00 | +7.3% | 180.00 | 192.00 | 177.00 | 176,392,000 | |
| 177.00 | -5.00 | -2.7% | 184.00 | 192.00 | 173.00 | 194,130,300 | |
| 182.00 | -9.00 | -4.7% | 190.00 | 196.00 | 179.00 | 164,762,100 | |
| 191.00 | -9.00 | -4.5% | 206.00 | 210.00 | 191.00 | 231,319,900 | |
| 200.00 | +3.00 | +1.5% | 200.00 | 206.00 | 192.00 | 199,717,700 | |
| 197.00 | -17.00 | -7.9% | 214.00 | 220.00 | 196.00 | 247,391,400 | |
| 214.00 | +14.00 | +7.0% | 200.00 | 218.00 | 197.00 | 313,626,800 | |
| 200.00 | -16.00 | -7.4% | 210.00 | 214.00 | 190.00 | 362,623,400 | |
| 216.00 | +10.00 | +4.9% | 199.00 | 220.00 | 198.00 | 258,275,900 | |
| 206.00 | -14.00 | -6.4% | 216.00 | 234.00 | 206.00 | 558,151,900 | |
| 220.00 | -16.00 | -6.8% | 234.00 | 240.00 | 214.00 | 409,486,700 | |
| 236.00 | -14.00 | -5.6% | 246.00 | 258.00 | 234.00 | 595,151,600 | |
| 250.00 | +34.00 | +15.7% | 206.00 | 250.00 | 192.00 | 1,149,658,100 | |
| 216.00 | -36.00 | -14.3% | 244.00 | 256.00 | 216.00 | 587,747,500 | |
| 252.00 | -26.00 | -9.4% | 286.00 | 304.00 | 252.00 | 948,387,600 | |
| 278.00 | +8.00 | +3.0% | 270.00 | 278.00 | 262.00 | 46,713,500 | |
| 270.00 | +6.00 | +2.3% | 288.00 | 288.00 | 264.00 | 27,740,000 | |
| 264.00 | +24.00 | +10.0% | 258.00 | 264.00 | 258.00 | 39,874,200 | |
| 240.00 | -10.00 | -4.0% | 242.00 | 246.00 | 240.00 | 34,665,700 | |
| 250.00 | +22.00 | +9.6% | 250.00 | 250.00 | 250.00 | 50,807,000 | |
| 228.00 | -24.00 | -9.5% | 228.00 | 228.00 | 228.00 | 20,872,600 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 252.00 | 0 | |
| 252.00 | -28.00 | -10.0% | 260.00 | 260.00 | 252.00 | 36,108,100 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | +34.00 | +13.8% | 240.00 | 296.00 | 240.00 | 994,119,200 | |
| 246.00 | +2.00 | +0.8% | 250.00 | 258.00 | 228.00 | 521,781,200 | |
| 244.00 | +14.00 | +6.1% | 224.00 | 264.00 | 212.00 | 761,749,400 | |
| 230.00 | -20.00 | -8.0% | 260.00 | 262.00 | 226.00 | 602,442,800 | |
| 250.00 | +34.00 | +15.7% | 232.00 | 270.00 | 228.00 | 1,080,520,900 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 216.00 | 216.00 | 0 | |
| 216.00 | +14.00 | +6.9% | 204.00 | 226.00 | 199.00 | 541,897,900 | |
| 202.00 | +11.00 | +5.8% | 193.00 | 230.00 | 186.00 | 1,245,553,000 | |
| 191.00 | +16.00 | +9.1% | 168.00 | 193.00 | 167.00 | 1,136,885,000 | |
| 175.00 | +45.00 | +34.6% | 132.00 | 175.00 | 132.00 | 1,532,079,900 |
- Ticker
- IDX:MDIA
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
General Announcement Public Expose - Annual
Latest news
Invitation of Annual General Meeting of Shareholders
Oct 26, 2026
Closed 82.00 (-6.8%) on Oct 27, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Oct 9, 2026
Closed 126.00 (-7.4%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 136.00 (-1.4%) on Oct 9, 2026
High Shareholding Concentration Announcement of PT Intermedia Capital Tbk.
Aug 17, 2026
Closed 280.00 (0.0%) on Aug 18, 2026
Explanation on Request for Explanation of the Exchange
Aug 4, 2026
Closed 216.00 (+6.9%) on Aug 4, 2026
Submission of Annual And Sustainability Report
May 18, 2026
Closed 125.00 (-1.6%) on May 19, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 8, 2026
Closed 118.00 (-9.2%) on May 11, 2026
Public Expose Report Disclosure - Incidentil
Apr 29, 2026
Closed 130.00 (-4.4%) on Apr 30, 2026
PT Intermedia Capital Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Intermedia Capital Tbk.