Efek Terdaftar

INTERMEDIA CAPITAL Tbk, PT

Security name
INTERMEDIA CAPITAL Tbk
Issuer
INTERMEDIA CAPITAL Tbk, PT
ISIN Code
ID1000131303
Short Code
MDIA
Type
Saham Biasa
Listing Date
11 April 2014
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
39,215,538,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
39,215,538,400 (Total)
As of 18 May 2021
100.00% Scripless = 39,215,413,400.000
Local Percentage
97.66%
Foreign Percentage
2.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Jun 2020 0 50 50 50 1 5,000 1
06 Jul 2020 0 50 50 50 1 5,000 1
27 Jul 2020 0 50 50 50 2,067 10,335,000 1,007
28 Jul 2020 0 50 50 50 1 5,000 1
29 Jul 2020 0 50 50 50 1 5,000 1
30 Jul 2020 0 0 0 0 0 0 0
03 Aug 2020 0 50 50 50 4 20,000 2
04 Aug 2020 0 50 50 50 12 60,000 3
05 Aug 2020 0 50 50 50 1 5,000 1
06 Aug 2020 0 50 50 50 2 10,000 2
07 Aug 2020 0 50 50 50 21 105,000 2
10 Aug 2020 0 50 50 50 11 55,000 11
11 Aug 2020 0 50 50 50 8 40,000 7
12 Aug 2020 0 50 50 50 5 25,000 5
14 Aug 2020 0 50 50 50 1 5,000 1
19 Aug 2020 0 50 50 50 4 20,000 4
24 Aug 2020 0 50 50 50 140 700,000 7
25 Aug 2020 0 50 50 50 1 5,000 1
27 Aug 2020 0 50 50 50 200 1,000,000 200
28 Aug 2020 0 50 50 50 160 800,000 61
31 Aug 2020 0 50 50 50 10 50,000 2
01 Sep 2020 0 50 50 50 30 150,000 30
02 Sep 2020 0 50 50 50 126 630,000 112
08 Sep 2020 0 50 50 50 150 750,000 1
12 Oct 2020 0 0 0 0 0 0 0
13 Nov 2020 0 50 50 50 5 25,000 1
17 Nov 2020 0 50 50 50 107 535,000 3
26 Nov 2020 0 57 50 50 251,788 1,314,115,800 1,262
27 Nov 2020 0 55 50 53 1,055,914 5,389,625,500 596
30 Nov 2020 0 55 50 51 62,009 326,727,000 380
01 Dec 2020 0 53 50 50 29,929 150,524,700 107
02 Dec 2020 0 53 50 53 75,411 391,919,500 98
03 Dec 2020 0 54 52 53 8,073 42,748,800 58
04 Dec 2020 0 53 51 52 7,726 40,170,000 31
07 Dec 2020 0 53 51 53 31,292 164,326,300 58
08 Dec 2020 0 57 52 55 37,269 201,138,000 97
10 Dec 2020 0 73 57 68 137,944 914,237,100 1,107
14 Dec 2020 0 66 60 61 11,907 74,339,800 163
15 Dec 2020 0 64 57 58 12,243 71,638,700 186
16 Dec 2020 0 60 54 54 23,655 130,059,900 167
17 Dec 2020 0 65 54 62 39,025 232,306,700 679
22 Dec 2020 0 58 55 56 1,575 8,872,800 59
23 Dec 2020 0 58 54 58 2,788 15,367,100 39
28 Dec 2020 0 61 58 58 2,292 13,741,200 39
29 Dec 2020 0 65 55 60 30,954 189,623,600 258
30 Dec 2020 0 63 56 56 27,832 163,506,400 224
04 Jan 2021 0 60 55 57 5,754 32,864,300 105
06 Jan 2021 0 57 55 57 3,740 20,832,600 41
07 Jan 2021 0 57 55 56 10,500 58,813,900 44
12 Jan 2021 0 55 52 52 27,901 145,908,100 94
13 Jan 2021 0 58 52 54 27,351 148,734,000 311
18 Jan 2021 0 61 54 54 20,614 118,001,900 121
19 Jan 2021 0 65 54 61 63,171 381,947,300 581
20 Jan 2021 0 62 57 60 25,882 149,710,100 213
21 Jan 2021 0 60 57 59 12,360 72,063,800 150
22 Jan 2021 0 60 55 60 24,320 139,450,600 130
26 Jan 2021 0 60 54 60 10,116 58,302,000 61
28 Jan 2021 0 58 53 53 23,023 122,158,500 76
29 Jan 2021 0 62 50 62 36,656 195,934,400 181
01 Feb 2021 0 64 58 60 9,495 56,490,700 71
03 Feb 2021 0 58 54 55 1,227 6,758,400 23
04 Feb 2021 0 66 55 57 46,433 279,336,700 409
05 Feb 2021 0 57 54 54 7,269 39,901,000 84
08 Feb 2021 0 54 53 53 4,581 24,380,700 70
11 Feb 2021 0 56 53 53 10,898 59,273,400 62
15 Feb 2021 0 58 53 54 25,026 139,500,900 194
16 Feb 2021 0 56 54 55 4,022 22,045,500 59
17 Feb 2021 0 57 54 55 5,635 31,120,100 74
18 Feb 2021 0 74 55 56 293,960 1,975,424,500 1,241
19 Feb 2021 0 63 53 53 83,751 456,018,800 406
22 Feb 2021 0 69 54 64 126,670 781,248,000 860
23 Feb 2021 0 81 60 68 162,837 1,124,247,000 1,178
24 Feb 2021 0 70 64 65 41,885 275,795,500 360
25 Feb 2021 0 75 64 68 57,444 396,326,400 355
26 Feb 2021 0 68 64 64 12,441 80,404,000 110
01 Mar 2021 0 67 61 62 23,041 144,679,800 135
02 Mar 2021 0 70 61 66 82,637 547,965,300 509
03 Mar 2021 0 67 63 64 24,034 154,722,100 215
04 Mar 2021 0 64 60 60 46,897 285,603,100 165
05 Mar 2021 0 63 58 59 25,442 151,163,100 128
08 Mar 2021 0 79 57 79 763,337 5,679,203,800 3,758
09 Mar 2021 0 92 74 74 214,499 1,618,484,600 867
10 Mar 2021 0 76 69 69 169,631 1,179,381,800 687
12 Mar 2021 0 93 65 80 1,825,156 14,951,960,800 8,329
15 Mar 2021 0 85 75 75 272,422 2,092,940,900 1,512
16 Mar 2021 0 101 75 95 6,258,579 59,727,392,400 21,472
17 Mar 2021 0 97 89 89 174,372 1,588,169,100 945
18 Mar 2021 0 83 83 83 67,763 562,432,900 312
19 Mar 2021 0 78 78 78 28,418 221,660,400 259
22 Mar 2021 0 73 73 73 15,469 112,923,700 210
23 Mar 2021 0 68 68 68 54,445 370,226,000 324
24 Mar 2021 0 78 64 64 1,812,676 12,297,869,600 6,400
25 Mar 2021 0 76 60 70 2,898,599 20,015,187,400 11,101
26 Mar 2021 0 73 66 66 863,678 5,832,539,900 4,552
29 Mar 2021 0 68 62 63 283,616 1,843,137,100 1,511
30 Mar 2021 0 64 59 59 196,342 1,182,431,800 1,152
31 Mar 2021 0 68 55 57 719,110 4,409,274,900 2,998
01 Apr 2021 0 61 56 59 312,718 1,842,661,300 1,361
05 Apr 2021 0 78 59 76 3,660,994 26,340,182,100 9,825
06 Apr 2021 0 77 71 71 110,214 800,450,200 747
07 Apr 2021 0 76 67 67 2,672,661 18,719,963,900 7,391
08 Apr 2021 0 69 63 66 320,359 2,115,174,100 1,857
09 Apr 2021 0 70 65 66 364,403 2,458,554,500 1,869
12 Apr 2021 0 70 63 65 320,068 2,140,705,900 1,752
13 Apr 2021 0 68 64 65 617,004 4,060,455,000 1,150
14 Apr 2021 0 71 65 70 1,206,053 8,307,176,700 3,697
15 Apr 2021 0 73 67 69 731,050 5,106,168,100 2,640
16 Apr 2021 0 70 67 67 162,165 1,100,928,500 949
19 Apr 2021 0 68 65 66 124,992 831,571,600 773
20 Apr 2021 0 68 64 64 168,806 1,100,740,900 1,167
21 Apr 2021 0 69 64 66 393,413 2,622,253,600 1,469
22 Apr 2021 0 67 63 64 222,874 1,428,226,100 1,031
23 Apr 2021 0 66 61 61 129,803 808,998,200 667
26 Apr 2021 0 66 59 61 252,392 1,563,598,500 2,245
27 Apr 2021 0 63 57 57 322,504 1,873,851,600 1,045
28 Apr 2021 0 61 57 59 223,740 1,319,989,000 1,773
29 Apr 2021 0 60 58 60 88,714 524,199,700 439
30 Apr 2021 0 63 59 60 139,545 847,192,700 808
03 May 2021 0 60 58 59 59,865 354,213,700 358
04 May 2021 0 60 58 58 79,692 464,266,600 274
05 May 2021 0 60 56 58 115,551 670,084,400 464
06 May 2021 0 62 58 59 118,401 708,331,900 452
07 May 2021 0 60 58 58 47,891 282,456,300 221
10 May 2021 0 60 58 59 69,004 406,234,700 377
11 May 2021 0 59 57 58 44,735 259,988,500 206
17 May 2021 0 59 55 55 70,679 397,991,500 344
18 May 2021 0 57 52 54 207,743 1,119,630,100 1,078

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active
Cash Dividend (1 MDIA : 2.8 IDR) 03 Jul 2018 06 Jul 2018 06 Aug 2018 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 11 Jan 2018 05 Feb 2018 Active
Cash Dividend (1 MDIA : 26 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Mandatory Conversion (1 MDIA : 10 MDIA ) - 20 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 MDIA : 10 IDR) 09 Sep 2016 15 Sep 2016 05 Oct 2016 Active
Proxy Voting   - 10 Aug 2016 02 Sep 2016 Active
Cash Dividend (1 MDIA : 10 IDR) 24 Apr 2015 29 Apr 2015 21 May 2015 Active
Proxy Voting   - 25 Mar 2015 17 Apr 2015 Active
Cash Dividend (1 MDIA : 10 IDR) 29 Aug 2014 03 Sep 2014 17 Sep 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active