MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,630.00 | 1,750.00 | 1,535.00 | 1,655.00 | 1,644.91 | 7,813,600 |
| 2023-05-03 | 1,740.00 | 1,745.00 | 1,625.00 | 1,630.00 | 1,620.06 | 6,283,900 |
| 2023-05-02 | 1,830.00 | 1,830.00 | 1,705.00 | 1,745.00 | 1,734.36 | 8,595,000 |
| 2023-04-28 | 1,820.00 | 1,910.00 | 1,710.00 | 1,830.00 | 1,818.84 | 12,701,600 |
| 2023-04-27 | 1,935.00 | 1,935.00 | 1,820.00 | 1,820.00 | 1,808.90 | 11,274,600 |
| 2023-04-26 | 2,100.00 | 2,100.00 | 1,955.00 | 1,955.00 | 1,943.08 | 10,634,600 |
| 2023-04-18 | 1,920.00 | 2,260.00 | 1,875.00 | 2,100.00 | 2,087.20 | 24,146,600 |
| 2023-04-17 | 1,865.00 | 1,995.00 | 1,835.00 | 1,880.00 | 1,868.54 | 18,393,700 |
| 2023-04-14 | 1,935.00 | 1,940.00 | 1,820.00 | 1,865.00 | 1,853.63 | 8,648,800 |
| 2023-04-13 | 1,860.00 | 1,965.00 | 1,785.00 | 1,920.00 | 1,908.29 | 17,816,800 |
| 2023-04-12 | 1,910.00 | 1,950.00 | 1,805.00 | 1,820.00 | 1,808.90 | 10,545,600 |
| 2023-04-11 | 1,860.00 | 1,975.00 | 1,785.00 | 1,900.00 | 1,888.41 | 24,537,500 |
| 2023-04-10 | 1,635.00 | 1,880.00 | 1,605.00 | 1,840.00 | 1,828.78 | 40,277,000 |
| 2023-04-06 | 1,660.00 | 1,675.00 | 1,565.00 | 1,635.00 | 1,625.03 | 18,421,400 |
| 2023-04-05 | 1,395.00 | 1,700.00 | 1,335.00 | 1,630.00 | 1,620.06 | 57,269,200 |
| 2023-04-04 | 1,370.00 | 1,440.00 | 1,280.00 | 1,395.00 | 1,386.49 | 50,485,600 |
| 2023-04-03 | 1,060.00 | 1,275.00 | 1,000.00 | 1,275.00 | 1,267.23 | 29,731,100 |
| 2023-03-31 | 1,060.00 | 1,150.00 | 1,020.00 | 1,020.00 | 1,013.78 | 11,813,700 |
| 2023-03-30 | 1,210.00 | 1,405.00 | 1,060.00 | 1,095.00 | 1,088.32 | 80,426,900 |
| 2023-03-29 | 970.00 | 1,135.00 | 955.00 | 1,135.00 | 1,128.08 | 42,018,500 |
| 2023-03-28 | 740.00 | 910.00 | 730.00 | 910.00 | 904.45 | 62,804,600 |
| 2023-03-27 | 650.00 | 740.00 | 610.00 | 730.00 | 725.55 | 59,776,500 |
| 2023-03-24 | 680.00 | 680.00 | 650.00 | 650.00 | 646.04 | 499,800 |
| 2023-03-21 | 655.00 | 685.00 | 635.00 | 680.00 | 675.85 | 807,200 |
| 2023-03-20 | 660.00 | 710.00 | 630.00 | 650.00 | 646.04 | 3,173,000 |
| 2023-03-17 | 670.00 | 690.00 | 645.00 | 660.00 | 655.98 | 519,600 |
| 2023-03-16 | 700.00 | 705.00 | 670.00 | 670.00 | 665.91 | 1,783,600 |
| 2023-03-15 | 730.00 | 730.00 | 690.00 | 705.00 | 700.70 | 1,597,500 |
| 2023-03-14 | 755.00 | 755.00 | 710.00 | 725.00 | 720.58 | 2,237,400 |
| 2023-03-13 | 755.00 | 765.00 | 740.00 | 760.00 | 755.37 | 1,438,100 |
| 2023-03-10 | 780.00 | 780.00 | 755.00 | 760.00 | 755.37 | 1,379,200 |
| 2023-03-09 | 780.00 | 795.00 | 765.00 | 780.00 | 775.24 | 805,800 |
| 2023-03-08 | 810.00 | 810.00 | 775.00 | 775.00 | 770.27 | 1,564,800 |
| 2023-03-07 | 825.00 | 845.00 | 785.00 | 800.00 | 795.12 | 5,047,700 |
| 2023-03-06 | 790.00 | 830.00 | 760.00 | 825.00 | 819.97 | 3,589,000 |
| 2023-03-03 | 750.00 | 820.00 | 750.00 | 785.00 | 780.21 | 9,635,100 |
| 2023-03-02 | 750.00 | 755.00 | 745.00 | 750.00 | 745.43 | 598,200 |
| 2023-03-01 | 740.00 | 755.00 | 730.00 | 740.00 | 735.49 | 975,100 |
| 2023-02-28 | 755.00 | 755.00 | 740.00 | 745.00 | 740.46 | 1,176,200 |
| 2023-02-27 | 785.00 | 785.00 | 735.00 | 740.00 | 735.49 | 2,420,500 |
| 2023-02-24 | 755.00 | 775.00 | 750.00 | 760.00 | 755.37 | 1,053,500 |
| 2023-02-23 | 780.00 | 790.00 | 755.00 | 755.00 | 750.40 | 3,044,600 |
| 2023-02-22 | 795.00 | 805.00 | 780.00 | 780.00 | 775.24 | 1,910,400 |
| 2023-02-21 | 785.00 | 805.00 | 765.00 | 795.00 | 790.15 | 1,802,100 |
| 2023-02-20 | 810.00 | 810.00 | 775.00 | 780.00 | 775.24 | 3,312,900 |
| 2023-02-17 | 830.00 | 850.00 | 800.00 | 805.00 | 800.09 | 2,782,800 |
| 2023-02-16 | 790.00 | 830.00 | 790.00 | 830.00 | 824.94 | 2,642,400 |
| 2023-02-15 | 805.00 | 820.00 | 790.00 | 790.00 | 785.18 | 3,518,900 |
| 2023-02-14 | 800.00 | 840.00 | 795.00 | 805.00 | 800.09 | 2,490,000 |
| 2023-02-13 | 810.00 | 830.00 | 790.00 | 800.00 | 795.12 | 1,510,800 |
| 2023-02-10 | 840.00 | 840.00 | 790.00 | 810.00 | 805.06 | 3,305,300 |
| 2023-02-09 | 865.00 | 875.00 | 810.00 | 820.00 | 815.00 | 7,065,800 |
| 2023-02-08 | 830.00 | 895.00 | 820.00 | 865.00 | 859.73 | 15,553,000 |
| 2023-02-07 | 700.00 | 855.00 | 700.00 | 820.00 | 815.00 | 13,070,700 |
| 2023-02-06 | 780.00 | 800.00 | 730.00 | 730.00 | 725.55 | 10,278,500 |
| 2023-02-03 | 835.00 | 840.00 | 775.00 | 775.00 | 770.27 | 11,664,100 |
| 2023-02-02 | 885.00 | 925.00 | 830.00 | 830.00 | 824.94 | 7,857,900 |
| 2023-02-01 | 950.00 | 960.00 | 885.00 | 885.00 | 879.60 | 6,549,100 |
| 2023-01-31 | 1,020.00 | 1,045.00 | 950.00 | 950.00 | 944.21 | 5,922,300 |
| 2023-01-30 | 1,010.00 | 1,030.00 | 995.00 | 1,020.00 | 1,013.78 | 2,112,400 |
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.