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 16 Oct 2019
100.00% Scripless = 39,215,413,400.000
Local Percentage
99.37%
Foreign Percentage
0.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 124 119 119 3,816 45,660,100 46
23 Oct 2018 0 121 119 120 3,693 44,083,600 36
25 Oct 2018 0 120 118 120 7,348 87,592,400 43
26 Oct 2018 0 162 120 140 807,468 10,651,104,800 2,423
29 Oct 2018 0 156 140 145 132,382 1,965,054,100 3,663
30 Oct 2018 0 151 140 149 84,644 1,230,575,000 1,609
31 Oct 2018 0 151 144 148 38,880 571,845,200 2,170
01 Nov 2018 0 148 137 147 63,162 900,508,200 1,443
02 Nov 2018 0 147 142 142 18,024 260,152,500 338
05 Nov 2018 0 145 132 140 3,229 44,581,700 62
06 Nov 2018 0 141 132 141 10,604 145,591,900 111
07 Nov 2018 0 141 134 140 8,390 116,158,300 101
09 Nov 2018 0 145 132 145 3,877 54,799,200 45
12 Nov 2018 0 145 138 144 8,323 119,093,600 83
13 Nov 2018 0 144 137 144 12,494 176,593,100 113
14 Nov 2018 0 147 137 142 7,022 98,093,700 228
15 Nov 2018 0 143 138 143 2,084 29,766,400 26
16 Nov 2018 0 153 139 145 8,822 126,284,500 103
19 Nov 2018 0 147 141 145 34,959 502,186,300 574
26 Nov 2018 0 143 140 143 9,213 130,364,100 112
27 Nov 2018 0 141 137 138 6,891 95,821,500 52
28 Nov 2018 0 141 134 140 11,123 151,833,900 176
29 Nov 2018 0 150 138 140 147,146 2,119,115,600 1,215
30 Nov 2018 0 143 136 143 27,201 384,162,700 103
03 Dec 2018 0 143 139 143 6,155 87,663,900 42
05 Dec 2018 0 151 136 136 7,448 104,744,500 107
06 Dec 2018 0 136 124 125 38,648 492,882,500 88
07 Dec 2018 0 130 124 126 1,181 14,992,400 40
10 Dec 2018 0 153 124 153 6,147 90,915,900 44
11 Dec 2018 0 153 136 142 19,332 271,674,200 85
12 Dec 2018 0 142 136 136 2,805 38,618,700 58
13 Dec 2018 0 140 133 134 760 10,141,600 20
14 Dec 2018 0 137 130 135 782 10,525,700 10
17 Dec 2018 0 139 125 135 22,257 302,508,300 22
18 Dec 2018 0 142 130 138 8,277 113,369,300 338
19 Dec 2018 0 144 137 141 2,630 37,450,800 23
21 Dec 2018 0 143 133 137 1,094 15,018,100 17
26 Dec 2018 0 142 135 140 1,250 17,474,700 12
28 Dec 2018 0 142 131 136 1,120 15,208,100 21
02 Jan 2019 0 140 130 131 260 3,422,700 12
03 Jan 2019 0 138 130 130 2,235 29,087,300 18
04 Jan 2019 0 138 129 129 330 4,362,100 7
07 Jan 2019 0 137 125 128 40,207 537,169,200 68
08 Jan 2019 0 135 129 133 2,831 37,343,400 34
09 Jan 2019 0 134 129 133 2,876 37,678,400 38
21 Jan 2019 0 146 133 135 235,686 3,298,787,500 1,167
23 Jan 2019 0 138 132 135 2,041 27,376,000 12
24 Jan 2019 0 144 131 140 5,503 74,902,500 58
29 Jan 2019 0 135 131 135 1,355 18,041,000 18
31 Jan 2019 0 137 132 137 7,765 105,756,400 23
06 Feb 2019 0 134 128 128 2,674 34,981,600 27
07 Feb 2019 0 134 121 124 21,323 267,960,600 234
08 Feb 2019 0 127 120 122 44,352 537,444,200 227
11 Feb 2019 0 153 120 153 200,227 2,845,381,700 620
12 Feb 2019 0 158 138 156 374,336 5,616,518,900 1,063
13 Feb 2019 0 160 147 147 75,837 1,161,775,500 702
14 Feb 2019 0 155 143 155 40,678 590,682,000 71
15 Feb 2019 0 155 145 152 6,844 101,078,300 51
18 Feb 2019 0 150 134 142 19,739 274,093,900 152
19 Feb 2019 0 150 140 145 4,686 67,834,000 34
20 Feb 2019 0 146 141 146 2,171 31,632,100 18
21 Feb 2019 0 148 138 138 7,452 106,985,700 34
22 Feb 2019 0 147 138 138 3,244 45,490,200 29
25 Feb 2019 0 144 130 130 6,111 80,562,100 21
26 Feb 2019 0 140 131 133 157 2,090,700 10
28 Feb 2019 0 141 130 130 3,595 47,058,300 32
04 Mar 2019 0 135 133 133 88 1,170,600 4
06 Mar 2019 0 135 130 130 950 12,473,800 29
12 Mar 2019 0 135 121 130 1,372 17,839,200 14
14 Mar 2019 0 134 127 132 143 1,842,800 7
19 Mar 2019 0 137 128 136 4,040 54,894,100 36
20 Mar 2019 0 160 137 150 40,885 611,862,900 517
21 Mar 2019 0 153 141 142 6,687 97,198,700 122
22 Mar 2019 0 145 137 138 1,237 17,467,600 40
26 Mar 2019 0 144 129 140 3,155 42,723,300 37
28 Mar 2019 0 144 135 143 20 277,200 11
29 Mar 2019 0 145 140 144 3,177 45,313,300 21
01 Apr 2019 0 144 134 140 745 10,450,700 12
04 Apr 2019 0 139 133 133 6,227 83,141,200 30
05 Apr 2019 0 135 130 130 1,408 18,677,600 28
10 Apr 2019 0 136 126 127 11,460 145,362,000 30
11 Apr 2019 0 132 126 127 5,469 70,394,600 37
12 Apr 2019 0 133 126 131 2,628 34,497,900 57
15 Apr 2019 0 145 129 140 2,090 27,900,600 31
16 Apr 2019 0 142 135 135 2,882 39,424,100 13
23 Apr 2019 0 138 126 126 19,375 249,222,900 30
24 Apr 2019 0 128 125 127 11,603 145,208,400 17
25 Apr 2019 0 127 126 127 106 1,346,100 6
26 Apr 2019 0 127 123 127 2,971 37,327,500 13
29 Apr 2019 0 125 120 121 8,586 104,401,400 69
30 Apr 2019 0 124 118 118 4,783 57,534,700 59
02 May 2019 0 128 116 126 56,572 699,870,100 672
03 May 2019 0 131 124 129 63,754 818,264,300 338
06 May 2019 0 129 121 122 581 7,149,300 19
07 May 2019 0 125 121 123 1,802 21,865,700 104
08 May 2019 0 121 119 119 283 3,405,600 11
09 May 2019 0 129 119 119 401 4,772,900 7
17 May 2019 0 130 113 130 3,534 44,404,800 31
21 May 2019 0 135 119 135 8,140 102,088,900 30
22 May 2019 0 138 125 138 1,906 26,103,900 34
24 May 2019 0 134 129 129 300 3,960,000 4
27 May 2019 0 132 127 127 601 7,639,700 10
28 May 2019 0 131 121 121 8,127 100,305,300 79
29 May 2019 0 137 117 134 156,931 1,984,852,200 397
31 May 2019 0 138 128 134 75,613 1,018,170,800 357
10 Jun 2019 0 143 134 137 86,274 1,208,520,500 252
13 Jun 2019 0 146 137 144 188,307 2,668,257,000 521
14 Jun 2019 0 149 144 149 143,582 2,109,493,600 299
17 Jun 2019 0 152 148 150 87,400 1,312,646,200 292
18 Jun 2019 0 152 147 147 75,940 1,141,939,400 250
19 Jun 2019 0 146 144 144 22,423 326,675,200 46
20 Jun 2019 0 150 143 150 3,474 51,162,600 29
28 Jun 2019 0 150 144 150 78,049 1,163,012,800 35
01 Jul 2019 0 150 143 150 7,672 112,623,000 32
03 Jul 2019 0 152 143 144 5,023 72,175,400 11
05 Jul 2019 0 144 143 143 1,548 22,236,400 9
19 Jul 2019 0 150 145 149 495 7,421,900 10
25 Jul 2019 0 147 142 147 590 8,628,000 4
26 Jul 2019 0 149 142 145 217 3,227,800 10
29 Jul 2019 0 149 140 148 71,314 1,031,844,200 93
30 Jul 2019 0 148 143 148 15,009 221,136,000 12
31 Jul 2019 0 157 144 156 171,634 2,612,539,500 150
01 Aug 2019 0 160 155 160 16,678 266,353,800 58
05 Aug 2019 0 160 149 155 16,581 254,839,900 60
07 Aug 2019 0 154 140 142 22,739 324,289,100 117
08 Aug 2019 0 150 138 150 9,463 137,615,700 82
14 Aug 2019 0 153 139 141 24,546 346,494,900 161
15 Aug 2019 0 141 135 140 5,483 76,687,300 34
16 Aug 2019 0 155 137 155 15,309 233,838,200 55
19 Aug 2019 0 155 132 140 19,948 279,424,700 77
20 Aug 2019 0 144 137 140 16,967 237,394,800 55
26 Aug 2019 0 143 134 134 4,479 60,752,400 30
27 Aug 2019 0 138 129 133 2,098 28,002,500 17
28 Aug 2019 0 135 133 134 553 7,455,300 5
29 Aug 2019 0 139 122 129 199 2,643,500 9
30 Aug 2019 0 137 130 130 2,773 37,425,000 25
02 Sep 2019 0 130 123 128 110 1,408,600 9
03 Sep 2019 0 128 114 126 182 2,307,800 10
04 Sep 2019 0 130 122 127 2,589 32,096,100 84
06 Sep 2019 0 138 120 122 1,260 15,366,300 27
10 Sep 2019 0 136 128 134 947 12,649,800 27
11 Sep 2019 0 139 134 136 1,608 21,998,800 26
12 Sep 2019 0 140 115 122 26,616 322,796,800 235
13 Sep 2019 0 130 119 119 17,005 209,888,500 68
17 Sep 2019 0 121 119 119 2,123 25,465,200 11
18 Sep 2019 0 122 116 117 1,704 19,915,800 31
19 Sep 2019 0 123 118 123 3,378 40,721,900 48
20 Sep 2019 0 123 118 119 650 7,797,800 14
24 Sep 2019 0 120 119 119 103 1,226,000 2
25 Sep 2019 0 119 113 118 3,523 40,294,900 20
27 Sep 2019 0 118 113 115 1,167 13,416,700 12
04 Oct 2019 0 118 110 113 3,263 35,993,300 22
07 Oct 2019 0 116 106 106 1,718 19,029,300 31
08 Oct 2019 0 107 105 105 196 2,069,100 11
09 Oct 2019 0 115 105 108 45 476,400 13
11 Oct 2019 0 110 107 107 615 6,597,400 18
14 Oct 2019 0 113 105 105 5,642 59,338,800 39
15 Oct 2019 0 108 105 105 5,275 55,458,400 19
16 Oct 2019 0 108 105 108 223 2,371,200 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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