MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,625.00 | 5,750.00 | 5,275.00 | 5,625.00 | 5,590.70 | 11,443,800 |
| 2024-01-26 | 5,775.00 | 5,800.00 | 5,500.00 | 5,625.00 | 5,590.70 | 3,525,400 |
| 2024-01-25 | 5,850.00 | 5,900.00 | 5,625.00 | 5,750.00 | 5,714.94 | 6,666,900 |
| 2024-01-24 | 5,600.00 | 5,900.00 | 5,525.00 | 5,750.00 | 5,714.94 | 11,301,500 |
| 2024-01-23 | 5,575.00 | 5,650.00 | 5,450.00 | 5,575.00 | 5,541.01 | 4,963,100 |
| 2024-01-22 | 5,475.00 | 5,625.00 | 5,350.00 | 5,550.00 | 5,516.16 | 8,143,600 |
| 2024-01-19 | 5,350.00 | 5,525.00 | 5,300.00 | 5,475.00 | 5,441.62 | 8,958,300 |
| 2024-01-18 | 5,250.00 | 5,375.00 | 5,175.00 | 5,350.00 | 5,317.38 | 7,278,100 |
| 2024-01-17 | 5,075.00 | 5,250.00 | 5,025.00 | 5,250.00 | 5,217.99 | 8,425,100 |
| 2024-01-16 | 4,930.00 | 5,175.00 | 4,930.00 | 5,100.00 | 5,068.90 | 7,505,700 |
| 2024-01-15 | 5,025.00 | 5,050.00 | 4,810.00 | 4,940.00 | 4,909.88 | 5,054,600 |
| 2024-01-12 | 5,025.00 | 5,250.00 | 5,000.00 | 5,025.00 | 4,994.36 | 18,037,300 |
| 2024-01-11 | 4,790.00 | 5,100.00 | 4,790.00 | 5,025.00 | 4,994.36 | 34,246,200 |
| 2024-01-10 | 4,730.00 | 4,980.00 | 4,550.00 | 4,800.00 | 4,770.73 | 22,251,800 |
| 2024-01-09 | 4,720.00 | 4,790.00 | 4,650.00 | 4,730.00 | 4,701.16 | 18,256,300 |
| 2024-01-08 | 4,500.00 | 4,770.00 | 4,470.00 | 4,720.00 | 4,691.22 | 25,773,000 |
| 2024-01-05 | 4,390.00 | 4,530.00 | 4,060.00 | 4,470.00 | 4,442.74 | 34,066,700 |
| 2024-01-04 | 4,220.00 | 4,490.00 | 4,220.00 | 4,380.00 | 4,353.29 | 25,028,600 |
| 2024-01-03 | 4,210.00 | 4,320.00 | 4,200.00 | 4,220.00 | 4,194.27 | 20,209,200 |
| 2024-01-02 | 4,000.00 | 4,220.00 | 3,970.00 | 4,200.00 | 4,174.39 | 26,647,200 |
| 2023-12-29 | 3,730.00 | 3,970.00 | 3,720.00 | 3,960.00 | 3,935.85 | 66,893,800 |
| 2023-12-28 | 3,810.00 | 3,810.00 | 3,580.00 | 3,750.00 | 3,727.13 | 8,692,100 |
| 2023-12-27 | 3,750.00 | 3,830.00 | 3,710.00 | 3,710.00 | 3,687.38 | 13,757,500 |
| 2023-12-22 | 3,670.00 | 3,760.00 | 3,600.00 | 3,750.00 | 3,727.13 | 5,089,700 |
| 2023-12-21 | 3,770.00 | 3,770.00 | 3,620.00 | 3,670.00 | 3,647.62 | 5,219,000 |
| 2023-12-20 | 3,870.00 | 3,870.00 | 3,680.00 | 3,770.00 | 3,747.01 | 7,973,200 |
| 2023-12-19 | 3,880.00 | 3,890.00 | 3,530.00 | 3,870.00 | 3,846.40 | 12,014,400 |
| 2023-12-18 | 3,870.00 | 3,910.00 | 3,760.00 | 3,880.00 | 3,856.34 | 10,035,400 |
| 2023-12-15 | 3,740.00 | 3,890.00 | 3,740.00 | 3,870.00 | 3,846.40 | 16,608,000 |
| 2023-12-14 | 3,740.00 | 3,780.00 | 3,620.00 | 3,740.00 | 3,717.20 | 10,077,700 |
| 2023-12-13 | 3,790.00 | 3,810.00 | 3,710.00 | 3,740.00 | 3,717.20 | 8,830,800 |
| 2023-12-12 | 3,730.00 | 3,810.00 | 3,690.00 | 3,790.00 | 3,766.89 | 11,915,400 |
| 2023-12-11 | 3,680.00 | 3,780.00 | 3,610.00 | 3,730.00 | 3,707.26 | 8,749,700 |
| 2023-12-08 | 3,610.00 | 3,740.00 | 3,470.00 | 3,680.00 | 3,657.56 | 14,263,700 |
| 2023-12-07 | 3,500.00 | 3,700.00 | 3,400.00 | 3,600.00 | 3,578.05 | 11,314,000 |
| 2023-12-06 | 3,550.00 | 3,610.00 | 3,400.00 | 3,460.00 | 3,438.90 | 3,529,300 |
| 2023-12-05 | 3,650.00 | 3,650.00 | 3,490.00 | 3,550.00 | 3,528.35 | 2,947,200 |
| 2023-12-04 | 3,720.00 | 3,810.00 | 3,630.00 | 3,630.00 | 3,607.87 | 8,330,200 |
| 2023-12-01 | 3,720.00 | 3,780.00 | 3,570.00 | 3,720.00 | 3,697.32 | 5,436,800 |
| 2023-11-30 | 3,840.00 | 3,840.00 | 3,670.00 | 3,740.00 | 3,717.20 | 4,849,800 |
| 2023-11-29 | 3,810.00 | 3,850.00 | 3,750.00 | 3,830.00 | 3,806.65 | 4,628,300 |
| 2023-11-28 | 3,820.00 | 3,940.00 | 3,760.00 | 3,810.00 | 3,786.77 | 8,529,100 |
| 2023-11-27 | 3,530.00 | 3,840.00 | 3,450.00 | 3,810.00 | 3,786.77 | 35,277,500 |
| 2023-11-24 | 3,570.00 | 3,620.00 | 3,530.00 | 3,530.00 | 3,508.48 | 8,031,200 |
| 2023-11-23 | 3,530.00 | 3,640.00 | 3,440.00 | 3,570.00 | 3,548.23 | 11,790,200 |
| 2023-11-22 | 3,490.00 | 3,550.00 | 3,310.00 | 3,530.00 | 3,508.48 | 6,716,300 |
| 2023-11-21 | 3,450.00 | 3,750.00 | 3,410.00 | 3,490.00 | 3,468.72 | 27,392,800 |
| 2023-11-20 | 3,250.00 | 3,450.00 | 3,230.00 | 3,440.00 | 3,419.02 | 24,345,700 |
| 2023-11-17 | 3,240.00 | 3,320.00 | 3,160.00 | 3,260.00 | 3,240.12 | 15,248,400 |
| 2023-11-16 | 2,820.00 | 3,240.00 | 2,820.00 | 3,240.00 | 3,220.24 | 66,694,500 |
| 2023-11-15 | 2,900.00 | 3,020.00 | 2,790.00 | 2,820.00 | 2,802.80 | 9,358,000 |
| 2023-11-14 | 2,920.00 | 3,030.00 | 2,800.00 | 2,950.00 | 2,932.01 | 7,512,100 |
| 2023-11-13 | 2,490.00 | 2,940.00 | 2,420.00 | 2,910.00 | 2,892.26 | 14,586,300 |
| 2023-11-10 | 2,480.00 | 2,500.00 | 2,400.00 | 2,470.00 | 2,454.94 | 5,810,100 |
| 2023-11-09 | 2,420.00 | 2,540.00 | 2,350.00 | 2,470.00 | 2,454.94 | 10,825,000 |
| 2023-11-08 | 2,310.00 | 2,430.00 | 2,230.00 | 2,420.00 | 2,405.24 | 14,336,000 |
| 2023-11-07 | 2,270.00 | 2,380.00 | 2,180.00 | 2,260.00 | 2,246.22 | 9,190,200 |
| 2023-11-06 | 2,090.00 | 2,310.00 | 2,040.00 | 2,260.00 | 2,246.22 | 10,049,500 |
| 2023-11-03 | 2,220.00 | 2,240.00 | 2,060.00 | 2,080.00 | 2,067.32 | 5,439,800 |
| 2023-11-02 | 2,160.00 | 2,320.00 | 2,050.00 | 2,180.00 | 2,166.71 | 11,538,200 |
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.