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 25 Jan 2022
100.00% Scripless = 39,215,413,400.000
Local Percentage
94.74%
Foreign Percentage
5.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 55 51 52 125,167 648,834,800 446
20 May 2021 0 58 52 55 173,609 950,739,900 1,195
21 May 2021 0 56 53 53 66,662 357,988,600 355
24 May 2021 0 54 52 52 60,525 318,016,000 474
25 May 2021 0 54 51 54 384,154 2,033,632,100 349
27 May 2021 0 54 52 53 83,986 442,221,300 355
28 May 2021 0 54 52 53 52,997 280,188,300 251
31 May 2021 0 54 52 52 79,884 419,526,800 328
02 Jun 2021 0 62 51 54 729,486 4,166,927,500 2,859
03 Jun 2021 0 57 53 54 131,322 716,626,700 666
04 Jun 2021 0 56 54 55 122,012 668,540,700 505
07 Jun 2021 0 57 54 55 97,405 537,949,600 463
08 Jun 2021 0 72 54 58 5,993,563 39,229,976,900 13,570
09 Jun 2021 0 60 56 56 621,260 3,546,406,200 2,670
10 Jun 2021 0 65 56 60 1,496,984 9,082,092,100 5,523
11 Jun 2021 0 71 58 62 4,066,766 26,755,114,200 10,495
14 Jun 2021 0 65 60 61 522,584 3,206,763,600 2,094
15 Jun 2021 0 64 59 61 483,641 2,969,348,300 1,482
16 Jun 2021 0 62 59 59 247,141 1,482,756,600 782
17 Jun 2021 0 64 57 64 662,682 4,079,992,300 2,059
18 Jun 2021 0 68 60 60 1,065,707 6,782,938,100 4,887
21 Jun 2021 0 72 57 71 1,591,625 10,623,601,900 3,984
22 Jun 2021 0 75 67 67 2,177,304 15,110,255,800 7,510
23 Jun 2021 0 67 63 63 758,480 4,860,293,800 2,914
24 Jun 2021 0 69 63 65 529,312 3,459,335,700 2,160
25 Jun 2021 0 67 63 64 330,547 2,139,947,300 1,237
28 Jun 2021 0 69 63 65 505,877 3,340,287,200 2,276
29 Jun 2021 0 70 63 66 953,154 6,401,872,900 3,072
30 Jun 2021 0 67 64 65 226,287 1,478,640,000 1,064
01 Jul 2021 0 66 63 64 219,552 1,408,472,900 651
02 Jul 2021 0 66 62 64 160,130 1,017,532,400 590
05 Jul 2021 0 65 62 65 154,846 993,052,800 584
06 Jul 2021 0 68 61 63 1,133,521 7,241,586,400 3,614
07 Jul 2021 0 64 61 62 147,588 920,525,100 696
08 Jul 2021 0 62 59 59 289,367 1,742,532,800 915
09 Jul 2021 0 59 56 58 233,006 1,334,835,400 1,492
12 Jul 2021 0 59 56 57 100,521 573,737,200 369
13 Jul 2021 0 61 56 57 310,949 1,800,977,400 643
14 Jul 2021 0 58 55 58 264,547 1,492,322,600 641
15 Jul 2021 0 59 55 57 77,678 438,224,100 335
16 Jul 2021 0 60 55 56 166,560 958,860,500 502
19 Jul 2021 0 58 55 57 49,052 274,726,100 293
21 Jul 2021 0 59 55 57 169,269 968,378,100 444
22 Jul 2021 0 60 56 60 222,757 1,288,627,600 762
23 Jul 2021 0 65 57 58 449,022 2,691,156,200 1,641
26 Jul 2021 0 58 56 57 81,522 462,899,200 442
27 Jul 2021 0 59 56 57 129,809 749,750,200 826
28 Jul 2021 0 58 56 56 102,307 576,642,700 376
29 Jul 2021 0 57 55 57 49,709 278,788,100 217
30 Jul 2021 0 57 55 56 43,844 245,506,300 248
02 Aug 2021 0 57 55 56 43,056 238,319,100 259
03 Aug 2021 0 64 55 57 494,902 2,879,931,600 1,469
04 Aug 2021 0 57 55 56 61,403 343,153,700 363
05 Aug 2021 0 57 53 55 232,640 1,271,305,500 636
06 Aug 2021 0 55 53 54 77,821 419,661,200 366
09 Aug 2021 0 55 53 53 56,326 300,483,100 239
10 Aug 2021 0 54 51 51 122,308 633,285,100 393
12 Aug 2021 0 57 52 53 258,328 1,388,089,000 1,320
13 Aug 2021 0 54 50 50 852,903 4,286,454,700 1,266
16 Aug 2021 0 51 50 50 117,427 587,461,900 533
18 Aug 2021 0 51 50 50 41,341 206,706,000 188
19 Aug 2021 0 50 50 50 5,071 25,355,000 61
20 Aug 2021 0 50 50 50 18,358 91,790,000 119
23 Aug 2021 0 51 50 51 114,868 578,087,500 649
24 Aug 2021 0 59 51 53 2,022,675 11,198,825,900 5,460
25 Aug 2021 0 55 51 52 215,943 1,130,017,200 667
26 Aug 2021 0 54 50 50 187,377 958,243,300 706
27 Aug 2021 0 52 50 52 64,244 327,740,000 364
30 Aug 2021 0 52 50 51 106,933 544,625,100 479
31 Aug 2021 0 52 50 52 87,113 442,390,600 274
01 Sep 2021 0 52 51 52 41,235 211,781,500 214
02 Sep 2021 0 53 51 51 118,728 612,462,500 399
03 Sep 2021 0 52 51 52 81,098 415,773,300 184
06 Sep 2021 0 52 51 52 20,300 103,874,300 101
07 Sep 2021 0 52 51 52 16,951 86,957,100 98
08 Sep 2021 0 52 51 52 31,173 161,240,700 156
09 Sep 2021 0 53 51 52 36,389 188,328,700 164
10 Sep 2021 0 52 51 51 55,941 285,868,300 128
13 Sep 2021 0 52 50 51 45,672 232,649,800 217
14 Sep 2021 0 52 50 51 69,724 355,218,100 247
15 Sep 2021 0 52 50 51 52,187 262,998,900 194
16 Sep 2021 0 53 50 52 275,526 1,435,469,000 689
17 Sep 2021 0 56 52 53 398,532 2,121,005,800 1,287
20 Sep 2021 0 55 52 52 61,133 322,829,000 365
21 Sep 2021 0 53 52 52 89,362 467,092,100 279
22 Sep 2021 0 54 52 53 92,799 494,147,100 297
23 Sep 2021 0 54 53 53 40,513 215,549,600 316
24 Sep 2021 0 54 52 52 40,485 214,597,300 227
27 Sep 2021 0 53 51 51 39,353 203,698,600 269
28 Sep 2021 0 54 51 52 108,181 564,327,900 484
29 Sep 2021 0 53 51 51 55,723 286,523,000 240
30 Sep 2021 0 53 51 51 35,429 183,270,200 331
01 Oct 2021 0 53 50 51 103,296 528,578,300 345
04 Oct 2021 0 53 50 52 172,798 891,712,900 439
05 Oct 2021 0 53 51 51 85,818 438,201,100 223
06 Oct 2021 0 52 51 51 12,572 64,216,800 85
07 Oct 2021 0 52 51 52 12,386 63,278,800 136
08 Oct 2021 0 52 51 51 34,076 173,800,000 162
11 Oct 2021 0 52 50 51 20,421 104,022,200 139
12 Oct 2021 0 51 50 50 56,845 284,876,800 87
13 Oct 2021 0 51 50 50 244,002 1,220,313,600 361
14 Oct 2021 0 51 50 50 43,085 215,451,500 243
15 Oct 2021 0 51 50 50 5,129 25,666,800 92
18 Oct 2021 0 51 50 51 30,175 151,464,700 166
19 Oct 2021 0 51 50 50 75,720 378,953,700 298
21 Oct 2021 0 51 50 50 41,321 206,611,900 345
22 Oct 2021 0 51 50 50 32,022 160,146,500 199
25 Oct 2021 0 51 50 50 36,802 184,010,600 203
26 Oct 2021 0 51 50 50 29,683 148,528,500 166
27 Oct 2021 0 51 50 50 87,429 437,160,300 164
28 Oct 2021 0 51 50 50 21,814 109,071,000 124
29 Oct 2021 0 51 50 50 37,680 188,625,900 121
01 Nov 2021 0 51 50 51 11,363 56,818,600 103
02 Nov 2021 0 51 50 50 13,379 66,957,100 134
03 Nov 2021 0 50 50 50 6,515 32,575,000 52
04 Nov 2021 0 51 50 50 40,617 204,816,800 152
05 Nov 2021 0 51 50 50 50,709 255,545,800 121
08 Nov 2021 0 51 50 50 21,131 105,658,600 95
09 Nov 2021 0 51 50 50 12,354 61,873,200 65
10 Nov 2021 0 51 50 50 79,401 400,078,200 97
11 Nov 2021 0 52 50 51 165,975 842,326,400 525
12 Nov 2021 0 52 50 50 19,266 96,797,000 128
15 Nov 2021 0 51 50 50 33,473 167,669,200 82
16 Nov 2021 0 51 50 50 16,680 83,527,000 69
17 Nov 2021 0 51 50 51 16,745 84,088,500 75
18 Nov 2021 0 51 50 50 63,937 319,849,500 178
19 Nov 2021 0 51 50 50 17,206 86,342,200 225
22 Nov 2021 0 51 50 50 49,200 246,487,200 249
23 Nov 2021 0 51 50 50 25,087 125,435,100 1,000
24 Nov 2021 0 51 50 50 14,062 70,340,300 171
25 Nov 2021 0 51 50 50 21,152 105,799,400 146
26 Nov 2021 0 50 50 50 10,821 54,105,000 60
29 Nov 2021 0 50 50 50 4,407 22,035,000 47
30 Nov 2021 0 50 50 50 1,940 9,700,000 18
01 Dec 2021 0 50 50 50 8,232 41,160,000 49
02 Dec 2021 0 50 50 50 1,141 5,705,000 12
03 Dec 2021 0 50 50 50 23 115,000 19
06 Dec 2021 0 50 50 50 326 1,630,000 43
07 Dec 2021 0 50 50 50 507 2,535,000 17
09 Dec 2021 0 50 50 50 152 760,000 12
10 Dec 2021 0 50 50 50 2,945 14,725,000 23
15 Dec 2021 0 50 50 50 622 3,110,000 11
17 Dec 2021 0 50 50 50 1,106 5,530,000 20
20 Dec 2021 0 50 50 50 327 1,635,000 19
21 Dec 2021 0 50 50 50 164 820,000 18
23 Dec 2021 0 50 50 50 53 265,000 8
24 Dec 2021 0 50 50 50 3,677 18,385,000 20
27 Dec 2021 0 50 50 50 760 3,800,000 12
30 Dec 2021 0 50 50 50 49 245,000 6
03 Jan 2022 0 50 50 50 319 1,595,000 8
05 Jan 2022 0 50 50 50 10,307 51,535,000 656
06 Jan 2022 0 50 50 50 580 2,900,000 14
10 Jan 2022 0 50 50 50 11,249 56,245,000 20
13 Jan 2022 0 50 50 50 32,435 162,175,000 78
14 Jan 2022 0 50 50 50 266 1,330,000 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
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