See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.47▲ 2.39%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-094,000.004,160.003,980.004,120.004,120.009,666,300
2024-08-083,900.004,070.003,890.004,000.004,000.0010,637,400
2024-08-073,730.003,900.003,700.003,900.003,900.005,900,900
2024-08-063,740.003,860.003,720.003,720.003,720.005,890,000
2024-08-053,850.003,920.003,570.003,740.003,740.007,779,500
2024-08-023,850.004,010.003,760.003,850.003,850.008,101,500
2024-08-013,830.003,890.003,830.003,850.003,850.005,858,700
2024-07-313,750.003,910.003,640.003,820.003,820.007,834,200
2024-07-303,910.003,920.003,650.003,710.003,710.006,046,600
2024-07-294,090.004,090.003,910.003,910.003,910.005,513,900
2024-07-264,130.004,130.004,070.004,080.004,080.005,980,700
2024-07-254,180.004,180.004,100.004,130.004,130.005,701,600
2024-07-244,180.004,190.004,140.004,180.004,180.004,292,500
2024-07-234,190.004,220.004,130.004,180.004,180.004,128,600
2024-07-224,180.004,210.004,170.004,190.004,190.004,461,800
2024-07-194,170.004,200.004,130.004,180.004,180.004,311,200
2024-07-184,150.004,200.004,110.004,170.004,170.004,476,000
2024-07-174,210.004,220.004,120.004,150.004,150.004,529,000
2024-07-164,240.004,240.004,170.004,200.004,200.004,524,000
2024-07-154,200.004,270.004,170.004,230.004,230.004,829,900
2024-07-124,170.004,230.004,110.004,200.004,200.004,521,300
2024-07-114,110.004,180.004,080.004,170.004,170.005,154,700
2024-07-104,210.004,250.004,090.004,090.004,090.005,021,700
2024-07-094,110.004,230.004,040.004,210.004,210.004,956,600
2024-07-084,060.004,150.004,060.004,100.004,075.004,450,300
2024-07-054,150.004,160.004,050.004,060.004,035.244,434,900
2024-07-044,110.004,230.004,030.004,150.004,124.704,111,300
2024-07-034,140.004,170.004,100.004,110.004,084.944,547,700
2024-07-024,210.004,220.004,110.004,110.004,084.944,708,400
2024-07-014,270.004,300.004,200.004,200.004,174.394,312,200
2024-06-284,220.004,260.004,170.004,260.004,234.024,334,400
2024-06-274,260.004,310.004,200.004,200.004,174.394,401,700
2024-06-264,370.004,410.004,250.004,250.004,224.094,055,400
2024-06-254,800.004,800.004,280.004,380.004,353.295,769,800
2024-06-244,190.005,100.004,110.005,100.005,068.904,817,500
2024-06-214,170.004,200.004,120.004,180.004,154.514,152,600
2024-06-204,180.004,220.004,130.004,160.004,134.634,297,800
2024-06-194,170.004,220.004,080.004,170.004,144.574,052,700
2024-06-144,200.004,230.004,070.004,170.004,144.574,935,200
2024-06-134,190.004,230.004,120.004,190.004,164.454,173,300
2024-06-124,230.004,290.004,170.004,180.004,154.514,019,900
2024-06-114,270.004,350.004,200.004,220.004,194.274,552,400
2024-06-104,400.004,410.004,220.004,260.004,234.023,987,700
2024-06-074,400.004,460.004,320.004,390.004,363.234,151,900
2024-06-064,160.004,410.004,150.004,400.004,373.174,153,300
2024-06-054,140.004,210.004,140.004,160.004,134.634,796,600
2024-06-044,150.004,270.004,090.004,140.004,114.764,997,000
2024-06-034,240.004,250.004,140.004,140.004,114.765,029,700
2024-05-314,360.004,460.004,240.004,240.004,214.155,402,200
2024-05-304,200.004,370.004,140.004,350.004,323.484,785,400
2024-05-294,260.004,330.004,130.004,200.004,174.393,830,500
2024-05-284,360.004,390.004,280.004,280.004,253.905,025,900
2024-05-274,450.004,450.004,350.004,350.004,323.485,157,000
2024-05-224,440.004,480.004,330.004,440.004,412.936,274,000
2024-05-214,510.004,530.004,440.004,440.004,412.934,639,200
2024-05-204,530.004,560.004,470.004,510.004,482.504,679,400
2024-05-174,560.004,590.004,500.004,530.004,502.384,555,400
2024-05-164,560.004,650.004,540.004,550.004,522.264,463,900
2024-05-154,550.004,610.004,510.004,550.004,522.265,816,700
2024-05-144,630.004,630.004,540.004,540.004,512.324,617,800
← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-0923.6056 IDR
2021-08-3010.3865 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.