MDIAPT Intermedia Capital Tbk

Harga Terakhir

67

11.67%

Posisi

WATCH

5 lot

Avg Price

101

P&L

-17.000

-33.66%

MA5MA20

RSI (14)

Data Historis

Waktu	Open	High	Low	Close	Volume	MA5	MA20	RSI	Sinyal
09/06/26, 02.00	59	67	58	67	62.1jt	65	97,1	12.8	BEARISH
08/06/26, 02.00	59	68	52	60	124.2jt	67,6	99,65	4.1	BEARISH
05/06/26, 02.00	68	70	60	60	45.6jt	73	103,15	18.6	BEARISH
04/06/26, 02.00	70	72	60	68	141.9jt	79,8	107,75	20.5	BEARISH
03/06/26, 02.00	84	84	68	70	147.5jt	85	111,1	21.1	BEARISH
02/06/26, 02.00	90	94	75	80	242.1jt	89,8	114,35	27.5	BEARISH
29/05/26, 02.00	88	95	85	87	125.3jt	95,8	116,45	27.5	BEARISH
28/05/26, 02.00	94	94	94	94	-	100,4	118,6	25.7	BEARISH
27/05/26, 02.00	94	94	94	94	-	104,6	120,7	19.8	BEARISH
26/05/26, 02.00	111	113	94	94	213.2jt	111,4	122,4	31.9	BEARISH
25/05/26, 02.00	112	114	108	110	71.4jt	117,6	124,3	37.1	BEARISH
22/05/26, 02.00	110	120	103	110	208.5jt	121	125,2	44.5	BEARISH
21/05/26, 02.00	129	131	111	115	187.1jt	121,8	126,9	43.4	BEARISH
20/05/26, 02.00	130	134	118	128	404.3jt	121,6	128,35	46.2	BEARISH
19/05/26, 02.00	129	148	116	125	722.7jt	118,8	127,9	48.6	BEARISH
18/05/26, 02.00	113	130	108	127	461.1jt	116	127,65	47.8	BEARISH
15/05/26, 02.00	114	114	114	114	-	114,2	125,75	43.3	BEARISH
14/05/26, 02.00	114	114	114	114	-	117,4	123,85	37.5	BEARISH
13/05/26, 02.00	110	119	106	114	198.4jt	125	121,95	37.5	—
12/05/26, 02.00	119	124	105	111	510.7jt	129,2	119,85	47.2	—
11/05/26, 02.00	126	131	113	118	355.8jt	134	117	49.3	—
08/05/26, 02.00	152	153	130	130	494.3jt	134,8	113,8	63.2	BULLISH
07/05/26, 02.00	137	165	135	152	2270.2jt	134,8	109,8	76.0	BULLISH
06/05/26, 02.00	137	138	127	135	364.3jt	131,6	104,7	72.9	BULLISH
05/05/26, 02.00	125	145	117	135	1003.3jt	130,2	100,45	73.7	BULLISH
04/05/26, 02.00	132	135	118	122	212.8jt	129,6	96,2	74.6	BULLISH
30/04/26, 02.00	137	145	123	130	754.6jt	130,8	92,6	79.2	BULLISH
29/04/26, 02.00	130	143	125	136	447.8jt	133,6	88,6	83.6	BULLISH
28/04/26, 02.00	138	138	125	128	256.7jt	135,2	84,35	82.5	BULLISH
27/04/26, 02.00	135	142	109	132	806.5jt	133,4	80,65	85.3	BULLISH
24/04/26, 02.00	152	162	124	128	1228.6jt	131	76,8	84.8	BULLISH
23/04/26, 02.00	144	144	144	144	-	123,2	73,15	99.0	BULLISH
22/04/26, 02.00	122	156	115	144	2638.6jt	109,6	68,8	99.0	BULLISH
21/04/26, 02.00	117	137	111	119	2229.3jt	96	64,3	97.2	BULLISH
20/04/26, 02.00	90	120	86	120	2552.5jt	86,6	61,05	94.6	BULLISH
17/04/26, 02.00	80	95	75	89	640.7jt	73,4	57,8	88.6	BULLISH
16/04/26, 02.00	77	83	73	76	241.3jt	66,4	56,05	83.9	BULLISH
15/04/26, 02.00	76	84	69	76	1008.4jt	61,2	55,1	78.8	BULLISH
14/04/26, 02.00	55	72	53	72	764.9jt	56	54,3	78.1	BULLISH
13/04/26, 02.00	52	58	51	54	233.3jt	51,6	53,45	50.0	—
10/04/26, 02.00	50	63	50	54	590.6jt	50,8	53,65	46.7	BEARISH
09/04/26, 02.00	50	50	50	50	3.5jt	50	54,25	33.3	BEARISH
08/04/26, 02.00	50	50	50	50	3.0jt	50	54,7	26.7	BEARISH
07/04/26, 02.00	50	50	50	50	214rb	50,2	55,65	22.2	BEARISH
06/04/26, 02.00	50	50	50	50	1.5jt	51	56,75	39.1	BEARISH
02/04/26, 02.00	50	51	50	50	10.7jt	52	58,45	34.6	BEARISH
01/04/26, 02.00	51	53	50	50	163.2jt	53	60,35	26.5	BEARISH
31/03/26, 02.00	54	54	50	51	65.1jt	54,4	61,85	40.0	BEARISH
30/03/26, 02.00	55	55	52	54	32.4jt	55	63,05	34.0	BEARISH
27/03/26, 02.00	55	58	54	55	19.6jt	55	63,95	32.6	BEARISH
26/03/26, 02.00	55	58	54	55	17.7jt	55	64,5	26.2	BEARISH
25/03/26, 02.00	54	58	54	57	22.8jt	54,8	64,75	25.4	BEARISH
17/03/26, 02.00	53	56	53	54	21.8jt	54,8	64,65	30.9	BEARISH
16/03/26, 02.00	55	57	52	54	33.9jt	56	64,7	35.6	BEARISH
13/03/26, 02.00	53	56	50	55	70.7jt	56,2	64,6	38.7	BEARISH
12/03/26, 02.00	58	58	53	54	34.8jt	56,8	64,3	42.5	BEARISH
11/03/26, 02.00	60	63	56	57	39.8jt	59,2	63,85	48.2	BEARISH
10/03/26, 02.00	58	63	56	60	56.9jt	59,6	63,05	52.9	—
09/03/26, 02.00	52	59	51	55	56.3jt	61,4	62,3	50.0	—
06/03/26, 02.00	64	65	57	58	113.0jt	64,8	62,05	53.8	BULLISH
05/03/26, 02.00	61	72	55	66	602.7jt	70	61,9	61.3	BULLISH
04/03/26, 02.00	65	67	59	59	226.7jt	74,4	61,45	59.7	BULLISH
03/03/26, 02.00	69	76	62	69	310.7jt	78,6	61,1	71.2	BULLISH
02/03/26, 02.00	74	81	72	72	189.4jt	79,8	60,5	70.2	BULLISH
27/02/26, 02.00	88	104	75	84	680.8jt	79,8	60,05	78.3	BULLISH
26/02/26, 02.00	77	88	77	88	43.1jt	76,2	59,35	77.0	BULLISH
25/02/26, 02.00	74	80	72	80	43.9jt	70,6	58,8	70.9	BULLISH
24/02/26, 02.00	70	75	70	75	26.8jt	65,6	58,85	70.9	BULLISH
23/02/26, 02.00	72	72	69	72	41.7jt	61,6	59,6	63.2	BULLISH
20/02/26, 02.00	66	66	66	66	17.7jt	57,6	60,95	52.6	—
19/02/26, 02.00	58	60	58	60	24.7jt	54,2	63,15	41.4	BEARISH
18/02/26, 02.00	60	60	55	55	22.9jt	51,2	65,65	31.7	BEARISH
13/02/26, 02.00	52	55	52	55	8.3jt	48,4	68,4	29.7	BEARISH
12/02/26, 02.00	53	53	49	52	23.0jt	46,4	71,15	22.9	BEARISH
11/02/26, 02.00	49	49	49	49	1.5jt	46	74,05	17.1	BEARISH
10/02/26, 02.00	44	45	44	45	6.5jt	47,2	77,1	10.8	BEARISH
09/02/26, 02.00	44	45	41	41	32.1jt	49,6	80,35	6.3	BEARISH
06/02/26, 02.00	45	45	45	45	13.9jt	51,8	83,3	6.7	BEARISH
05/02/26, 02.00	51	51	50	50	14.9jt	54,2	85,95	7.1	BEARISH
04/02/26, 02.00	53	55	53	55	39.1jt	56,8	88,2	7.7	BEARISH
03/02/26, 02.00	48	57	48	57	50.1jt	59,8	90,65	7.9	BEARISH
02/02/26, 02.00	52	52	52	52	17.0jt	63,8	93	0.0	—
30/01/26, 02.00	59	59	57	57	42.3jt	69,6	95,15	15.9	BEARISH
29/01/26, 02.00	63	63	63	63	6.1jt	76,2	96,7	20.3	BEARISH
28/01/26, 02.00	70	70	70	70	6.1jt	83,4	97,85	27.3	BEARISH
27/01/26, 02.00	75	77	73	77	24.5jt	91,4	98,65	26.3	BEARISH
26/01/26, 02.00	81	82	81	81	63.5jt	98	99,3	28.3	BEARISH
23/01/26, 02.00	90	90	90	90	6.1jt	103,8	99,45	45.3	—
22/01/26, 02.00	99	99	99	99	21.9jt	107,8	99,6	60.8	BULLISH
21/01/26, 02.00	110	110	110	110	-	110	99,3	78.6	BULLISH
20/01/26, 02.00	110	110	110	110	-	110	98,05	78.6	BULLISH
19/01/26, 02.00	110	110	110	110	-	110	96,55	71.7	BULLISH
15/01/26, 02.00	110	110	110	110	-	108	94,7	75.0	BULLISH
14/01/26, 02.00	110	110	110	110	-	105,6	92,55	63.9	BULLISH
13/01/26, 02.00	110	110	110	110	-	102,6	90,1	63.9	BULLISH
12/01/26, 02.00	103	110	103	110	19.2jt	101,4	87,4	68.1	BULLISH
09/01/26, 02.00	103	103	100	100	7.8jt	100,2	84,45	65.6	BULLISH
08/01/26, 02.00	102	103	98	98	13.9jt	99,2	81,8	68.1	BULLISH
07/01/26, 02.00	94	100	94	95	47.1jt	97,2	79,3	69.4	BULLISH
06/01/26, 02.00	110	110	104	104	27.3jt	95,4	76,75	81.2	BULLISH
05/01/26, 02.00	102	104	102	104	26.0jt	91,8	73,55	82.4	BULLISH
02/01/26, 02.00	95	95	95	95	13.3jt	89	70,2	81.4	BULLISH
30/12/25, 02.00	89	89	88	88	28.3jt	86,8	67,15	80.6	BULLISH
29/12/25, 02.00	89	89	86	86	7.7jt	87,8	64,3	78.8	BULLISH
24/12/25, 02.00	90	90	86	86	17.6jt	89,2	61,55	80.0	BULLISH
23/12/25, 02.00	80	91	80	90	64.4jt	89	58,85	85.7	BULLISH
22/12/25, 02.00	84	84	84	84	32.3jt	87	55,95	85.1	BULLISH
19/12/25, 02.00	93	93	93	93	-	84,8	53,3	98.4	BULLISH
18/12/25, 02.00	93	93	93	93	19.5jt	79,6	50,25	98.4	BULLISH
17/12/25, 02.00	85	85	83	85	62.7jt	73,2	47,2	98.2	BULLISH
16/12/25, 02.00	80	80	75	80	57.9jt	67,4	44,5	96.2	BULLISH
15/12/25, 02.00	73	73	73	73	13.9jt	61,6	42,15	95.6	BULLISH
12/12/25, 02.00	67	67	67	67	17.2jt	56,4	40,1	95.0	BULLISH
11/12/25, 02.00	61	61	61	61	54.6jt	52,6	38,45	91.4	BULLISH
10/12/25, 02.00	56	56	56	56	27.9jt	49,2	37,15	90.0	BULLISH
09/12/25, 02.00	50	51	50	51	36.3jt	46	36,15	88.5	BULLISH
08/12/25, 02.00	44	47	44	47	37.3jt	43,2	35,3	79.2	BULLISH
05/12/25, 02.00	48	48	48	48	31.6jt	40,6	34,6	83.3	BULLISH
04/12/25, 02.00	44	44	44	44	8.9jt	37,2	33,85	72.7	BULLISH
03/12/25, 02.00	37	40	37	40	15.8jt	34,6	33,3	63.2	BULLISH
02/12/25, 02.00	37	37	37	37	18.5jt	33	32,95	52.9	BULLISH
01/12/25, 02.00	34	34	34	34	3.0jt	32	32,75	50.0	—
28/11/25, 02.00	31	31	31	31	9.0jt	31,4	32,7	42.9	BEARISH
27/11/25, 02.00	31	32	31	31	1.2jt	31,6	32,85	42.9	BEARISH
26/11/25, 02.00	33	33	31	32	2.1jt	31,8	33,05	46.1	BEARISH
25/11/25, 02.00	32	32	31	32	1.2jt	31,6	33,15	46.1	BEARISH
24/11/25, 02.00	31	32	31	31	681rb	31,8	33,25	41.7	BEARISH
21/11/25, 02.00	31	32	31	32	1.2jt	32	33,35	45.5	BEARISH
20/11/25, 02.00	32	32	31	32	3.1jt	32,4	33,45	41.7	BEARISH
19/11/25, 02.00	33	33	31	31	20.6jt	33	33,6	33.3	BEARISH
18/11/25, 02.00	32	34	32	33	644rb	34	33,7	45.5	—
17/11/25, 02.00	32	32	31	32	6.4jt	34,2	33,7	40.0	—
14/11/25, 02.00	35	35	34	34	375rb	34,4	33,75	55.6	BULLISH
13/11/25, 02.00	37	37	35	35	1.5jt	34,2	33,75	55.6	BULLISH
12/11/25, 02.00	35	37	35	36	2.3jt	33,8	33,75	55.6	BULLISH
11/11/25, 02.00	33	34	32	34	1.9jt	33,2	33,7	55.6	—
10/11/25, 02.00	32	33	32	33	768rb	33	33,9	50.0	—
07/11/25, 02.00	32	33	32	33	469rb	33	34,35	50.0	—
06/11/25, 02.00	32	33	32	33	892rb	33,2	34,8	44.4	BEARISH
05/11/25, 02.00	31	33	31	33	830rb	33,6	35,1	40.0	BEARISH
04/11/25, 02.00	33	33	32	33	879rb	33,8	35,25	40.0	BEARISH
03/11/25, 02.00	36	36	31	33	1.2jt	34	35,3	30.8	BEARISH
31/10/25, 02.00	35	35	33	34	1.5jt	34	35,3	25.0	BEARISH
30/10/25, 02.00	35	36	35	35	926rb	34	35,4	26.7	BEARISH
29/10/25, 02.00	34	34	33	34	1.1jt	34	35,6	35.3	BEARISH
28/10/25, 02.00	33	34	33	34	4.2jt	33,8	36	45.0	BEARISH
27/10/25, 02.00	33	34	33	33	3.2jt	33,6	36,55	47.6	BEARISH
24/10/25, 02.00	34	34	34	34	1.1jt	33,6	37	52.4	—
23/10/25, 02.00	34	36	34	35	6.1jt	33,6	37,6	47.8	BEARISH
22/10/25, 02.00	35	35	33	33	1.7jt	33,6	38,4	37.5	BEARISH
21/10/25, 02.00	33	33	33	33	2.3jt	34	39,55	33.3	BEARISH
20/10/25, 02.00	34	34	33	33	1.9jt	35	40,45	30.0	BEARISH
17/10/25, 02.00	35	35	34	34	1.8jt	36,8	41,15	37.5	BEARISH
16/10/25, 02.00	35	35	35	35	1.6jt	38,4	41,6	34.3	BEARISH
15/10/25, 02.00	35	35	35	35	4.4jt	39,2	41,95	30.0	BEARISH
14/10/25, 02.00	40	40	38	38	2.8jt	39,4	42,25	28.6	BEARISH
13/10/25, 02.00	46	46	42	42	6.5jt	38,6	42,45	39.5	BEARISH
10/10/25, 02.00	42	42	42	42	4.5jt	36,8	42,35	44.7	BEARISH
09/10/25, 02.00	39	39	39	39	3.7jt	35,6	42,1	45.8	BEARISH
08/10/25, 02.00	37	37	36	36	7.1jt	35,6	42,1	43.5	BEARISH
07/10/25, 02.00	33	34	33	34	6.4jt	36,8	42,25	42.2	BEARISH
06/10/25, 02.00	33	33	33	33	21.2jt	39	42,6	40.0	BEARISH
03/10/25, 02.00	36	36	36	36	5.0jt	40,8	42,95	45.5	BEARISH
02/10/25, 02.00	39	39	38	39	5.5jt	42,8	43	52.3	—
01/10/25, 02.00	44	44	42	42	3.7jt	45,2	42,75	53.5	BULLISH
30/09/25, 02.00	38	45	38	45	25.1jt	48	42,2	57.5	BULLISH
29/09/25, 02.00	42	42	42	42	4.9jt	49,2	41,5	51.3	BULLISH
26/09/25, 02.00	46	46	46	46	7.6jt	50,2	40,9	58.3	BULLISH
25/09/25, 02.00	59	59	51	51	13.0jt	49,6	40,15	70.6	BULLISH
24/09/25, 02.00	56	56	56	56	33.2jt	47,8	39,2	84.4	BULLISH
23/09/25, 02.00	51	51	51	51	23.2jt	44,8	38,05	83.3	BULLISH
22/09/25, 02.00	47	47	47	47	35.5jt	43	37,15	80.8	BULLISH
19/09/25, 02.00	42	44	42	43	5.7jt	41,6	36,45	78.3	BULLISH
18/09/25, 02.00	42	42	41	42	2.6jt	40,4	35,9	73.9	BULLISH
17/09/25, 02.00	42	42	41	41	2.2jt	39,8	35,45	69.6	BULLISH
16/09/25, 02.00	41	44	41	42	8.2jt	39,4	35,1	69.6	BULLISH
15/09/25, 02.00	40	40	40	40	11.6jt	39,2	34,55	66.7	BULLISH
12/09/25, 02.00	38	38	37	37	1.7jt	39,2	34	61.1	BULLISH
11/09/25, 02.00	39	39	37	39	1.1jt	39,2	33,55	70.6	BULLISH
10/09/25, 02.00	41	41	38	39	2.1jt	38,2	32,95	66.7	BULLISH
09/09/25, 02.00	44	44	40	41	14.6jt	36,6	32,35	70.6	BULLISH
08/09/25, 02.00	40	40	40	40	7.8jt	34,6	31,65	73.7	BULLISH
04/09/25, 02.00	37	37	37	37	4.5jt	32,6	31	72.2	BULLISH
03/09/25, 02.00	34	34	34	34	6.3jt	31,4	30,5	68.8	BULLISH
02/09/25, 02.00	31	31	31	31	1.2jt	31	30,3	64.3	BULLISH
01/09/25, 02.00	29	31	29	31	648rb	31,4	30,4	64.3	BULLISH
29/08/25, 02.00	31	31	30	30	917rb	31,8	30,35	61.5	BULLISH
28/08/25, 02.00	32	32	31	31	2.1jt	32,4	30,25	66.7	BULLISH
27/08/25, 02.00	32	32	32	32	2.7jt	32,6	30	72.7	BULLISH
26/08/25, 02.00	33	33	33	33	1.6jt	32,8	29,6	61.5	BULLISH
25/08/25, 02.00	36	36	33	33	4.0jt	33	29,05	50.0	—
22/08/25, 02.00	31	33	31	33	756rb	32,6	28,5	57.9	BULLISH
21/08/25, 02.00	33	33	32	32	2.8jt	31,8	27,95	60.0	BULLISH
20/08/25, 02.00	37	37	33	33	2.3jt	31	27,45	66.7	BULLISH
19/08/25, 02.00	34	34	34	34	3.9jt	29,8	26,85	72.7	BULLISH
15/08/25, 02.00	29	31	29	31	394rb	28,4	26,25	71.4	BULLISH
14/08/25, 02.00	28	29	27	29	414rb	27,6	25,9	68.4	BULLISH
13/08/25, 02.00	27	28	27	28	1.0jt	27,2	25,7	66.7	BULLISH
12/08/25, 02.00	26	27	26	27	494rb	27	25,55	64.7	BULLISH
11/08/25, 02.00	27	27	27	27	1.7jt	27,6	25,5	66.7	BULLISH
08/08/25, 02.00	28	28	27	27	1.1jt	28,8	25,5	63.2	BULLISH
07/08/25, 02.00	27	27	27	27	873rb	29,4	25,5	57.1	BULLISH
06/08/25, 02.00	30	30	27	27	1.2jt	29,6	25,55	54.5	BULLISH
05/08/25, 02.00	36	36	30	30	3.0jt	29,4	25,6	63.2	BULLISH
04/08/25, 02.00	33	33	33	33	2.6jt	28,2	25,45	70.6	BULLISH
01/08/25, 02.00	30	30	30	30	1.4jt	26	25,1	60.0	BULLISH
31/07/25, 02.00	28	28	28	28	2.6jt	24,4	24,8	53.9	—
30/07/25, 02.00	26	26	26	26	411rb	23,2	24,55	41.7	BEARISH
29/07/25, 02.00	21	24	21	24	950rb	22,4	24,3	30.0	BEARISH
28/07/25, 02.00	22	22	22	22	172rb	21,8	24,15	22.2	BEARISH
25/07/25, 02.00	22	22	22	22	74rb	21,8	24,1	30.0	BEARISH
24/07/25, 02.00	22	24	22	22	287rb	22,2	24,05	41.7	BEARISH
23/07/25, 02.00	22	22	22	22	171rb	22,8	23,95	46.1	BEARISH
22/07/25, 02.00	22	22	21	21	297rb	23,4	23,8	50.0	—
21/07/25, 02.00	24	24	22	22	209rb	24,4	23,8	53.9	BULLISH
18/07/25, 02.00	25	25	24	24	644rb	25,4	23,85	63.6	BULLISH
17/07/25, 02.00	25	25	25	25	122rb	26	23,8	70.0	BULLISH
16/07/25, 02.00	25	25	25	25	1.6jt	26,6	23,8	72.7	BULLISH
15/07/25, 02.00	27	27	26	26	396rb	27,2	23,75	81.8	BULLISH
14/07/25, 02.00	27	27	27	27	161rb	27,4	23,65	75.0	BULLISH
11/07/25, 02.00	28	28	27	27	136rb	27,2	23,6	64.3	BULLISH
10/07/25, 02.00	28	28	28	28	1.6jt	26,6	23,45	69.2	BULLISH
09/07/25, 02.00	28	28	27	28	1.7jt	25,6	23,25	60.0	BULLISH
08/07/25, 02.00	27	28	27	27	3.5jt	24,2	22,95	60.0	BULLISH
07/07/25, 02.00	26	26	26	26	1.3jt	23	-	57.1	—
04/07/25, 02.00	24	24	24	24	284rb	22	-	42.9	—
03/07/25, 02.00	21	23	21	23	8rb	21,4	-	46.7	—
02/07/25, 02.00	21	21	21	21	295rb	20,8	-	38.5	—
01/07/25, 02.00	21	21	21	21	449rb	20,4	-	46.7	—
30/06/25, 02.00	21	21	21	21	75rb	20,4	-	-	—
26/06/25, 02.00	21	21	21	21	81rb	20,8	-	-	—
25/06/25, 02.00	19	20	19	20	74rb	21,2	-	-	—
24/06/25, 02.00	21	21	19	19	2.2jt	22,2	-	-	—
23/06/25, 02.00	23	23	21	21	260rb	23,2	-	-	—
20/06/25, 02.00	23	23	23	23	183rb	23,8	-	-	—
19/06/25, 02.00	25	25	23	23	212rb	24,4	-	-	—
18/06/25, 02.00	24	25	24	25	56rb	24,6	-	-	—
17/06/25, 02.00	25	25	24	24	124rb	24,4	-	-	—
16/06/25, 02.00	26	26	24	24	182rb	24	-	-	—
13/06/25, 02.00	24	26	24	26	550rb	-	-	-	—
12/06/25, 02.00	24	24	24	24	212rb	-	-	-	—
11/06/25, 02.00	22	24	22	24	1.2jt	-	-	-	—
10/06/25, 02.00	23	23	22	22	678rb	-	-	-	—