MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4,630.00 | 4,680.00 | 4,500.00 | 4,630.00 | 4,601.77 | 4,826,900 |
| 2024-05-08 | 4,710.00 | 4,750.00 | 4,610.00 | 4,630.00 | 4,601.77 | 5,339,500 |
| 2024-05-07 | 4,780.00 | 4,830.00 | 4,650.00 | 4,710.00 | 4,681.28 | 4,553,200 |
| 2024-05-06 | 4,680.00 | 4,850.00 | 4,500.00 | 4,770.00 | 4,740.91 | 5,077,900 |
| 2024-05-03 | 4,660.00 | 4,820.00 | 4,410.00 | 4,680.00 | 4,651.46 | 6,740,300 |
| 2024-05-02 | 4,930.00 | 5,000.00 | 4,660.00 | 4,660.00 | 4,631.59 | 8,177,200 |
| 2024-04-30 | 4,950.00 | 5,025.00 | 4,910.00 | 4,930.00 | 4,899.94 | 5,457,400 |
| 2024-04-29 | 4,950.00 | 5,050.00 | 4,870.00 | 4,940.00 | 4,909.88 | 4,441,000 |
| 2024-04-26 | 5,100.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,919.82 | 4,291,400 |
| 2024-04-25 | 5,075.00 | 5,175.00 | 4,830.00 | 5,100.00 | 5,068.90 | 6,622,500 |
| 2024-04-24 | 5,000.00 | 5,100.00 | 4,870.00 | 5,075.00 | 5,044.05 | 6,287,700 |
| 2024-04-23 | 4,880.00 | 4,990.00 | 4,790.00 | 4,990.00 | 4,959.57 | 4,586,700 |
| 2024-04-22 | 5,050.00 | 5,100.00 | 4,730.00 | 4,880.00 | 4,850.24 | 6,409,500 |
| 2024-04-19 | 5,225.00 | 5,250.00 | 4,920.00 | 5,050.00 | 5,019.21 | 6,416,000 |
| 2024-04-18 | 5,100.00 | 5,225.00 | 5,025.00 | 5,175.00 | 5,143.45 | 8,371,600 |
| 2024-04-17 | 4,790.00 | 5,125.00 | 4,770.00 | 5,050.00 | 5,019.21 | 8,363,600 |
| 2024-04-16 | 4,620.00 | 4,790.00 | 4,550.00 | 4,790.00 | 4,760.79 | 6,364,500 |
| 2024-04-05 | 4,500.00 | 4,710.00 | 4,450.00 | 4,620.00 | 4,591.83 | 4,554,200 |
| 2024-04-04 | 4,500.00 | 4,540.00 | 4,440.00 | 4,510.00 | 4,482.50 | 1,286,500 |
| 2024-04-03 | 4,520.00 | 4,560.00 | 4,430.00 | 4,490.00 | 4,462.62 | 2,043,900 |
| 2024-04-02 | 4,450.00 | 4,520.00 | 4,380.00 | 4,500.00 | 4,472.56 | 1,494,800 |
| 2024-04-01 | 4,390.00 | 4,480.00 | 4,200.00 | 4,420.00 | 4,393.05 | 1,913,000 |
| 2024-03-28 | 4,590.00 | 4,600.00 | 4,390.00 | 4,390.00 | 4,363.23 | 1,855,300 |
| 2024-03-27 | 4,380.00 | 4,590.00 | 4,330.00 | 4,580.00 | 4,552.07 | 2,385,200 |
| 2024-03-26 | 4,380.00 | 4,380.00 | 4,220.00 | 4,380.00 | 4,353.29 | 1,193,800 |
| 2024-03-25 | 4,260.00 | 4,260.00 | 4,090.00 | 4,240.00 | 4,214.15 | 1,664,600 |
| 2024-03-22 | 4,130.00 | 4,160.00 | 4,070.00 | 4,140.00 | 4,114.76 | 2,233,300 |
| 2024-03-21 | 4,150.00 | 4,240.00 | 4,080.00 | 4,130.00 | 4,104.82 | 3,132,100 |
| 2024-03-20 | 4,160.00 | 4,250.00 | 4,010.00 | 4,130.00 | 4,104.82 | 2,779,700 |
| 2024-03-19 | 4,350.00 | 4,480.00 | 4,000.00 | 4,000.00 | 3,975.61 | 3,081,400 |
| 2024-03-18 | 4,370.00 | 4,440.00 | 4,290.00 | 4,340.00 | 4,313.54 | 1,696,300 |
| 2024-03-15 | 4,420.00 | 4,570.00 | 4,370.00 | 4,370.00 | 4,343.35 | 3,249,400 |
| 2024-03-14 | 4,420.00 | 4,460.00 | 4,250.00 | 4,420.00 | 4,393.05 | 2,295,900 |
| 2024-03-13 | 4,250.00 | 4,600.00 | 4,250.00 | 4,380.00 | 4,353.29 | 4,892,300 |
| 2024-03-08 | 4,140.00 | 4,250.00 | 4,140.00 | 4,250.00 | 4,224.09 | 1,915,100 |
| 2024-03-07 | 4,240.00 | 4,280.00 | 4,140.00 | 4,140.00 | 4,114.76 | 2,246,100 |
| 2024-03-06 | 4,300.00 | 4,330.00 | 4,100.00 | 4,240.00 | 4,214.15 | 1,764,800 |
| 2024-03-05 | 4,530.00 | 4,530.00 | 4,210.00 | 4,210.00 | 4,184.33 | 2,876,200 |
| 2024-03-04 | 4,520.00 | 4,680.00 | 4,430.00 | 4,510.00 | 4,482.50 | 3,983,300 |
| 2024-03-01 | 4,060.00 | 4,480.00 | 4,060.00 | 4,480.00 | 4,452.68 | 4,788,600 |
| 2024-02-29 | 4,390.00 | 4,390.00 | 4,050.00 | 4,080.00 | 4,055.12 | 3,153,200 |
| 2024-02-28 | 4,450.00 | 4,570.00 | 4,390.00 | 4,390.00 | 4,363.23 | 1,758,100 |
| 2024-02-27 | 4,650.00 | 4,650.00 | 4,410.00 | 4,450.00 | 4,422.87 | 1,600,900 |
| 2024-02-26 | 4,670.00 | 4,750.00 | 4,600.00 | 4,620.00 | 4,591.83 | 1,863,100 |
| 2024-02-23 | 4,880.00 | 4,900.00 | 4,400.00 | 4,650.00 | 4,621.65 | 5,904,600 |
| 2024-02-22 | 4,850.00 | 4,960.00 | 4,840.00 | 4,860.00 | 4,830.37 | 2,532,600 |
| 2024-02-21 | 4,790.00 | 5,300.00 | 4,750.00 | 4,820.00 | 4,790.61 | 75,157,000 |
| 2024-02-20 | 4,980.00 | 5,125.00 | 4,760.00 | 4,790.00 | 4,760.79 | 11,637,900 |
| 2024-02-19 | 5,350.00 | 5,400.00 | 4,910.00 | 4,970.00 | 4,939.70 | 8,777,900 |
| 2024-02-16 | 5,575.00 | 5,625.00 | 5,225.00 | 5,350.00 | 5,317.38 | 5,473,000 |
| 2024-02-15 | 5,550.00 | 5,800.00 | 5,475.00 | 5,550.00 | 5,516.16 | 34,835,000 |
| 2024-02-13 | 5,475.00 | 5,675.00 | 5,350.00 | 5,500.00 | 5,466.46 | 19,531,600 |
| 2024-02-12 | 5,400.00 | 5,575.00 | 5,350.00 | 5,450.00 | 5,416.77 | 6,200,900 |
| 2024-02-07 | 5,850.00 | 5,875.00 | 5,350.00 | 5,400.00 | 5,367.07 | 6,860,900 |
| 2024-02-06 | 5,900.00 | 6,075.00 | 5,825.00 | 5,825.00 | 5,789.48 | 11,816,400 |
| 2024-02-05 | 5,875.00 | 6,025.00 | 5,850.00 | 5,875.00 | 5,839.18 | 8,439,200 |
| 2024-02-02 | 5,875.00 | 5,975.00 | 5,650.00 | 5,875.00 | 5,839.18 | 5,445,800 |
| 2024-02-01 | 6,075.00 | 6,250.00 | 5,800.00 | 5,875.00 | 5,839.18 | 10,417,800 |
| 2024-01-31 | 5,825.00 | 6,150.00 | 5,775.00 | 6,025.00 | 5,988.26 | 14,221,700 |
| 2024-01-30 | 5,625.00 | 5,825.00 | 5,625.00 | 5,775.00 | 5,739.79 | 10,073,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 23.6056 IDR |
| 2021-08-30 | 10.3865 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.