PT Intermedia Capital Tbk (MDIA.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:04PM WIB
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 239,500 |
| 21 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 182,100 |
| 20 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 684,500 |
| 17 may 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 22,800 |
| 16 may 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 89,900 |
| 15 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,011,000 |
| 14 may 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 8,300 |
| 13 may 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 23,900 |
| 08 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 684,100 |
| 07 may 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 157,700 |
| 06 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 43,000 |
| 03 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 366,200 |
| 02 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 470,000 |
| 30 abr 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 7,420,400 |
| 29 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8,654,900 |
| 26 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 51,000 |
| 25 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 26,800 |
| 24 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 21,400 |
| 23 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 115,200 |
| 22 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 20,300 |
| 19 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 10,100 |
| 18 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 30,900 |
| 17 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14,200 |
| 16 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 119,500 |
| 05 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 38,000 |
| 04 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 163,500 |
| 03 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 35,500 |
| 02 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 18,700 |
| 01 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 60,800 |
| 28 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 26,900 |
| 27 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 38,500 |
| 26 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 307,300 |
| 25 mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 100 |
| 22 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600,000 |
| 20 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 08 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,000 |
| 04 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 01 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 28 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 23 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200,000 |
| 22 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 13 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 06 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 02 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 24 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 23 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,000 |
| 12 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 10 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 02 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 29 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 19 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 15 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 14 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 13 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 11 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.