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%WTI99.27▲ 2.18%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-073,730.003,790.003,700.003,760.003,737.076,972,500
2023-08-043,770.003,800.003,730.003,730.003,707.264,859,000
2023-08-033,720.003,790.003,660.003,770.003,747.017,564,700
2023-08-023,820.003,820.003,710.003,740.003,717.206,496,300
2023-08-013,990.003,990.003,810.003,810.003,786.776,207,500
2023-07-313,990.004,020.003,920.004,000.003,975.619,576,000
2023-07-283,750.004,020.003,750.003,990.003,965.6736,108,900
2023-07-273,900.003,980.003,750.003,760.003,737.0727,940,100
2023-07-263,810.003,930.003,770.003,900.003,876.2227,565,800
2023-07-253,540.003,840.003,480.003,800.003,776.8335,623,600
2023-07-243,680.003,730.003,480.003,530.003,508.4810,947,600
2023-07-213,690.003,720.003,580.003,670.003,647.628,355,400
2023-07-203,780.003,860.003,620.003,670.003,647.6220,341,600
2023-07-183,680.003,840.003,680.003,770.003,747.0124,817,400
2023-07-173,640.003,700.003,560.003,680.003,657.5617,629,300
2023-07-143,520.003,660.003,520.003,640.003,617.8013,674,500
2023-07-133,550.003,570.003,370.003,500.003,478.6610,187,100
2023-07-123,700.003,740.003,530.003,550.003,528.358,319,200
2023-07-113,570.003,740.003,520.003,700.003,677.4420,342,200
2023-07-103,580.003,630.003,450.003,570.003,548.233,607,800
2023-07-073,540.003,640.003,460.003,570.003,548.2316,587,800
2023-07-063,370.003,580.003,370.003,540.003,518.4127,512,100
2023-07-053,240.003,400.003,230.003,360.003,339.5117,979,800
2023-07-043,250.003,330.003,190.003,240.003,220.248,201,700
2023-07-033,360.003,500.003,200.003,240.003,220.2410,053,700
2023-06-273,080.003,430.003,080.003,360.003,339.5130,325,200
2023-06-263,070.003,110.002,940.003,080.003,061.229,017,100
2023-06-233,070.003,140.003,060.003,070.003,051.2813,207,500
2023-06-222,930.003,110.002,910.003,070.003,051.2816,750,800
2023-06-212,930.003,030.002,600.002,930.002,912.1339,073,500
2023-06-203,150.003,190.002,710.002,930.002,912.1345,107,100
2023-06-193,150.003,220.003,100.003,180.003,160.6117,929,700
2023-06-163,320.003,320.002,950.003,100.003,081.1015,946,000
2023-06-153,060.003,240.002,980.003,220.003,200.3724,489,500
2023-06-143,110.003,200.003,000.003,060.003,041.3412,375,800
2023-06-132,810.003,080.002,810.003,050.003,031.4020,408,500
2023-06-123,110.003,110.002,790.002,880.002,862.448,485,200
2023-06-092,640.003,170.002,640.003,110.003,091.0491,560,200
2023-06-082,660.002,740.002,600.002,650.002,633.847,909,700
2023-06-072,610.002,810.002,580.002,660.002,643.7816,105,000
2023-06-062,210.002,680.002,210.002,600.002,584.1537,279,400
2023-06-052,510.002,540.002,190.002,210.002,196.5212,084,400
2023-05-312,550.002,680.002,480.002,510.002,494.7027,362,000
2023-05-302,130.002,600.002,080.002,520.002,504.6352,983,000
2023-05-292,310.002,310.002,120.002,120.002,107.0714,416,800
2023-05-262,180.002,310.002,120.002,260.002,246.2232,284,400
2023-05-252,130.002,230.002,080.002,150.002,136.8919,687,800
2023-05-241,950.002,190.001,885.002,130.002,117.0143,355,900
2023-05-231,845.001,990.001,765.001,930.001,918.2311,799,200
2023-05-221,825.001,915.001,800.001,840.001,828.786,081,900
2023-05-191,860.001,920.001,790.001,800.001,789.025,150,300
2023-05-171,610.001,935.001,600.001,840.001,828.7818,855,900
2023-05-161,660.001,695.001,600.001,610.001,600.189,047,100
2023-05-151,425.001,685.001,415.001,660.001,649.8815,182,200
2023-05-121,525.001,530.001,425.001,425.001,416.3110,321,200
2023-05-111,645.001,645.001,530.001,530.001,520.676,983,700
2023-05-101,680.001,690.001,590.001,645.001,634.977,309,000
2023-05-091,685.001,705.001,645.001,680.001,669.769,249,200
2023-05-081,680.001,730.001,600.001,680.001,669.767,120,200
2023-05-051,645.001,780.001,625.001,685.001,674.737,868,500
← NewerPage 14 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.