IDX · MDIA · stock
PT Intermedia Capital Tbk (MDIA) stock price history
Every IDX trading session of PT Intermedia Capital Tbk from Apr 11, 2014 to Sep 28, 2026: 3,057 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDIA adjusted close, 2014 to 2026
- IDR 386.69
- All time high, 2015
- IDR 304.00
- 52 week high, IDR 31.00 low
- 3,057
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MDIA key facts
- PT Intermedia Capital Tbk (MDIA) closed at IDR 158.00 on Sep 28, 2026 on IDX.
- MDIA's all time high close is IDR 386.69, set on Apr 28, 2015; its all time low close is IDR 8.00 on May 16, 2024.
- MDIA's 52 week range is IDR 31.00 to IDR 304.00.
- MDIA returned +243.5% over the year to Sep 28, 2026 and +203.8% over five years.
- Over ten years MDIA returned -44%, -5.6% a year compounded.
- MDIA's deepest drawdown was -97.9% from Jul 29, 2015 to May 16, 2024.
- DataCedar holds 3,057 daily sessions of MDIA history from Apr 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDIA price chart, 2014 to 2026
MDIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.2% |
| 3 months | +159.0% |
| 6 months | +187.3% |
| Year to date | +79.5% |
| 1 year | +243.5% |
| 3 years | +216.0% |
| 5 years | +203.8% |
| 10 years | -43.8% |
| Since Apr 11, 2014 | +9.1% |
| Compound annual growth, 12.5 years | +0.7% |
MDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 386.69 on Apr 28, 2015
- All time low close
- IDR 8.00 on May 16, 2024
- 52 week high
- IDR 304.00 on Sep 3, 2026
- 52 week low
- IDR 31.00 on Nov 3, 2025
- Deepest drawdown
- -97.9% from Jul 29, 2015 to May 16, 2024, not yet recovered
- Best single session
- +34.8% on Apr 20, 2026
- Worst single session
- -19.4% on Sep 13, 2018
- Volatility, 1 year annualised
- 122.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +780%
- Worst calendar year
- 2024, -80%
MDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 95.00 | IDR 304.00 | IDR 41.00 | IDR 158.00 | +79.5% | 50.9B | 179 |
| 2025 | IDR 10.00 | IDR 93.00 | IDR 10.00 | IDR 88.00 | +780.0% | 1.9B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 8.00 | IDR 10.00 | -80.0% | 31.9M | 237 |
| 2023 | IDR 51.00 | IDR 55.00 | IDR 50.00 | IDR 50.00 | -3.8% | 34.5M | 239 |
| 2022 | IDR 50.00 | IDR 61.00 | IDR 50.00 | IDR 52.00 | +4.0% | 1.1B | 246 |
| 2021 | IDR 56.00 | IDR 101.00 | IDR 50.00 | IDR 50.00 | -10.7% | 6.9B | 247 |
| 2020 | IDR 51.00 | IDR 75.00 | IDR 50.00 | IDR 56.00 | +12.0% | 352.3M | 242 |
| 2019 | IDR 136.00 | IDR 162.00 | IDR 50.00 | IDR 50.00 | -63.2% | 566.9M | 257 |
| 2018 | IDR 169.17 | IDR 304.89 | IDR 116.00 | IDR 136.00 | -19.6% | 1B | 261 |
| 2017 | IDR 174.13 | IDR 291.02 | IDR 140.66 | IDR 169.17 | -2.8% | 84.3M | 253 |
| 2016 | IDR 323.85 | IDR 323.85 | IDR 160.06 | IDR 174.13 | -45.8% | 3.2M | 239 |
| 2015 | IDR 347.09 | IDR 386.69 | IDR 232.01 | IDR 321.44 | +5.8% | 137.6M | 245 |
| 2014 | IDR 145.75 | IDR 303.71 | IDR 134.24 | IDR 303.71 | n/a | 739.4M | 176 |
MDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 158.00 | -40.2% |
| August 2026 | IDR 264.00 | +38.2% |
| July 2026 | IDR 191.00 | +241.1% |
| June 2026 | IDR 56.00 | -35.6% |
| May 2026 | IDR 87.00 | -33.1% |
| April 2026 | IDR 130.00 | +154.9% |
| March 2026 | IDR 51.00 | -39.3% |
| February 2026 | IDR 84.00 | +47.4% |
| January 2026 | IDR 57.00 | -35.2% |
| December 2025 | IDR 88.00 | +183.9% |
| November 2025 | IDR 31.00 | -8.8% |
| October 2025 | IDR 34.00 | -24.4% |
About the MDIA data
Daily bars. 3,057 sessions from Apr 11, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MDIA share price history
