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%WTI99.03▲ 1.94%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,420.002,460.002,100.002,120.002,107.076,933,300
2023-10-312,400.002,450.002,230.002,410.002,395.3014,146,000
2023-10-302,680.002,730.002,370.002,370.002,355.5513,572,900
2023-10-272,700.002,750.002,670.002,680.002,663.6612,415,200
2023-10-262,720.002,790.002,660.002,700.002,683.5411,798,200
2023-10-252,790.002,880.002,700.002,710.002,693.4819,308,700
2023-10-242,880.002,890.002,770.002,790.002,772.9913,625,900
2023-10-232,950.002,960.002,860.002,880.002,862.449,163,600
2023-10-202,950.002,980.002,890.002,960.002,941.9510,782,100
2023-10-192,900.003,030.002,880.002,950.002,932.018,563,100
2023-10-182,960.003,000.002,880.002,900.002,882.327,306,200
2023-10-172,960.003,090.002,920.002,960.002,941.958,280,400
2023-10-163,080.003,210.002,900.002,940.002,922.076,158,200
2023-10-133,160.003,330.003,040.003,080.003,061.2211,170,900
2023-10-122,610.003,240.002,600.003,160.003,140.7348,460,200
2023-10-112,800.002,830.002,610.002,610.002,594.096,265,800
2023-10-102,880.002,900.002,800.002,800.002,782.932,975,600
2023-10-092,900.002,940.002,790.002,880.002,862.447,841,900
2023-10-062,880.002,970.002,830.002,870.002,852.507,026,100
2023-10-052,980.003,030.002,750.002,870.002,852.5010,950,600
2023-10-043,170.003,230.002,940.002,980.002,961.839,062,400
2023-10-032,960.003,150.002,960.003,140.003,120.8543,725,800
2023-10-022,970.003,100.002,950.002,960.002,941.9517,536,200
2023-09-292,940.003,000.002,920.002,950.002,932.0111,213,700
2023-09-272,920.002,990.002,840.002,920.002,902.205,622,600
2023-09-263,080.003,160.002,920.002,920.002,902.206,151,400
2023-09-252,870.003,170.002,750.003,080.003,061.2228,864,700
2023-09-222,900.002,990.002,840.002,870.002,852.5010,083,500
2023-09-213,000.003,040.002,800.002,880.002,862.4411,323,000
2023-09-203,270.003,400.002,990.003,000.002,981.7124,941,100
2023-09-193,320.003,470.003,240.003,260.003,240.1215,427,800
2023-09-183,390.003,450.003,200.003,290.003,269.9422,346,500
2023-09-153,500.003,540.003,370.003,390.003,369.3310,123,100
2023-09-143,530.003,630.003,420.003,500.003,478.6612,697,600
2023-09-133,570.003,580.003,440.003,530.003,508.4811,592,400
2023-09-123,630.003,820.003,470.003,560.003,538.2916,337,600
2023-09-113,850.003,900.003,570.003,630.003,607.8713,481,100
2023-09-083,360.003,910.003,360.003,840.003,816.5938,304,400
2023-09-073,440.003,490.003,260.003,390.003,369.3316,882,100
2023-09-063,590.003,610.003,370.003,430.003,409.0919,672,700
2023-09-053,610.003,620.003,500.003,610.003,587.997,363,600
2023-09-043,580.003,650.003,540.003,600.003,578.0511,781,100
2023-09-013,510.003,660.003,510.003,570.003,548.236,145,000
2023-08-313,480.003,570.003,480.003,510.003,488.6010,994,200
2023-08-303,620.003,680.003,470.003,480.003,458.7810,953,900
2023-08-293,650.003,750.003,540.003,620.003,597.9316,783,100
2023-08-283,650.003,700.003,590.003,650.003,627.744,589,100
2023-08-253,820.003,850.003,640.003,640.003,617.806,022,500
2023-08-243,740.003,870.003,740.003,810.003,786.7714,411,100
2023-08-233,680.003,810.003,640.003,740.003,717.2020,303,200
2023-08-223,680.003,750.003,580.003,680.003,657.5613,356,700
2023-08-213,330.003,700.003,330.003,670.003,647.6218,549,100
2023-08-183,660.003,660.003,330.003,330.003,309.708,126,500
2023-08-163,750.003,780.003,590.003,660.003,637.687,129,400
2023-08-153,730.003,790.003,710.003,760.003,737.078,236,900
2023-08-143,680.003,750.003,680.003,730.003,707.267,702,000
2023-08-113,650.003,720.003,580.003,690.003,667.508,198,000
2023-08-103,870.003,870.003,650.003,650.003,627.7411,404,200
2023-08-093,800.003,880.003,770.003,870.003,846.4016,765,500
2023-08-083,760.003,830.003,750.003,800.003,776.838,969,100
← NewerPage 13 of 21 · 1,216 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.