16 : 15

MDIA

Intermedia Capital Tbk.

57 1 1.78%

Vol. 367,431 , Value(T) 2,057,728

Open 56 High 57 Limit High 75
Prev 56 Low 55 Limit Low 50

Summary

Summary
Last 57 Open 56
Change up1 High 57
% Change 1.78% Low 55
Freq 26 Avg 56
Volume 367,431 Offer 57
Value(T) 2,057,728 Bid 55
Limit High 75 Year High 162
Limit Low 50 Year Low 50
Listed 392,155,384 Listing Date 2014-04-11
MKT Cap(M) 2,235,285
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
61 1,611
60 1,504
59 1,386
58 1,300
57 1,218
394 55
760 54
838 53
1,713 52
1,119 51
10,514 SUM 8,748

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:00:00 57 up1 1.78% 197 CC D D LG
16:00:00 57 up1 1.78% 703 CC D D OD
15:38:30 57 up1 1.78% 20 KK D D OD
15:37:55 57 up1 1.78% 20 KK D D OD
15:36:55 57 up1 1.78% 20 KK D D OD
15:34:35 57 up1 1.78% 20 KK D D OD
14:41:52 55 down1 1.78% 50 OD D D CC
14:38:10 57 up1 1.78% 70 CC D D OD
14:38:10 56 0 0% 55 CC D D LG
14:38:10 56 0 0% 75 CC D D CC
11:18:13 57 up1 1.78% 60 NI D D OD
11:16:36 57 up1 1.78% 80 NI D D OD
11:11:39 57 up1 1.78% 2 PD D D OD
11:09:00 56 0 0% 16,000 FZ D D CP
11:09:00 56 0 0% 50,000 FZ D D CP
11:08:59 56 0 0% 50,000 FZ D D CP
11:08:59 56 0 0% 50,000 FZ D D CP
11:08:59 56 0 0% 50,000 FZ D D CP
11:08:59 56 0 0% 50,000 FZ D D CP
11:08:59 56 0 0% 50,000 FZ D D CP
11:08:59 56 0 0% 50,000 FZ D D CP
10:53:38 57 up1 1.78% 2 YP D D OD
10:19:24 57 up1 1.78% 1 AT D D OD
10:10:11 57 up1 1.78% 1 AT D D OD
09:46:30 56 0 0% 5 LG D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-12-11 57 up1 1.78% 56 57 55 367,431
2019-12-10 56 down1 1.75% 56 56 55 2,070
2019-12-09 57 up2 3.63% 50 57 50 1,798
2019-12-06 55 up1 1.85% 54 56 52 427
2019-12-05 54 down2 3.57% 50 58 50 2,835
2019-12-04 56 down2 3.44% 56 58 55 1,378
2019-12-03 58 up1 1.75% 57 61 56 4,658
2019-12-02 57 up1 1.78% 57 59 57 226,813
2019-11-29 56 down5 8.19% 51 65 51 5,061
2019-11-28 61 down4 6.15% 55 64 55 1,234
2019-11-27 65 up2 3.17% 65 65 60 1,992
2019-11-26 63 0 0% 63 65 61 1,642
2019-11-25 63 down1 1.56% 64 71 60 8,833
2019-11-22 64 up1 1.58% 53 69 53 1,770
2019-11-21 63 down4 5.97% 67 68 63 779
2019-11-20 67 0 0% 57 71 57 2,420
2019-11-19 67 down4 5.63% 71 71 65 1,842
2019-11-18 71 up2 2.89% 70 73 68 168,392
2019-11-15 69 down2 2.81% 74 74 69 8,148
2019-11-14 71 down2 2.73% 74 75 71 224,656
2019-11-13 73 up1 1.38% 72 73 70 627
2019-11-12 72 0 0% 70 80 66 5,417
2019-11-11 72 up1 1.4% 71 74 71 82,355
2019-11-08 71 0 0% 72 79 66 9,734
2019-11-07 71 down8 10.12% 81 81 71 4,650
2019-11-06 79 down4 4.81% 83 83 77 88,756
2019-11-05 83 down2 2.35% 86 87 83 9,724
2019-11-04 85 down1 1.16% 86 88 84 3,649
2019-11-01 86 down2 2.27% 89 91 86 1,680
2019-10-31 88 down1 1.12% 89 90 86 3,664



SNS Station