MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,040.00 | 1,090.00 | 1,010.00 | 1,010.00 | 1,003.84 | 3,744,500 |
| 2023-01-26 | 995.00 | 1,090.00 | 940.00 | 1,030.00 | 1,023.72 | 10,169,400 |
| 2023-01-25 | 1,065.00 | 1,065.00 | 995.00 | 995.00 | 988.93 | 8,796,900 |
| 2023-01-24 | 1,150.00 | 1,185.00 | 1,065.00 | 1,065.00 | 1,058.51 | 9,925,400 |
| 2023-01-20 | 1,130.00 | 1,240.00 | 1,100.00 | 1,145.00 | 1,138.02 | 5,152,300 |
| 2023-01-19 | 1,190.00 | 1,190.00 | 1,125.00 | 1,140.00 | 1,133.05 | 6,291,000 |
| 2023-01-18 | 1,210.00 | 1,215.00 | 1,130.00 | 1,200.00 | 1,192.68 | 15,902,100 |
| 2023-01-17 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,202.62 | 7,035,000 |
| 2023-01-16 | 1,285.00 | 1,325.00 | 1,275.00 | 1,300.00 | 1,292.07 | 764,600 |
| 2023-01-13 | 1,330.00 | 1,330.00 | 1,275.00 | 1,285.00 | 1,277.16 | 582,500 |
| 2023-01-12 | 1,340.00 | 1,350.00 | 1,255.00 | 1,300.00 | 1,292.07 | 1,180,700 |
| 2023-01-11 | 1,440.00 | 1,535.00 | 1,340.00 | 1,340.00 | 1,331.83 | 2,022,500 |
| 2023-01-10 | 1,420.00 | 1,460.00 | 1,335.00 | 1,440.00 | 1,431.22 | 5,303,000 |
| 2023-01-09 | 1,540.00 | 1,540.00 | 1,435.00 | 1,435.00 | 1,426.25 | 2,107,000 |
| 2023-01-06 | 1,655.00 | 1,680.00 | 1,540.00 | 1,540.00 | 1,530.61 | 2,313,000 |
| 2023-01-05 | 1,775.00 | 1,795.00 | 1,655.00 | 1,655.00 | 1,644.91 | 4,168,700 |
| 2023-01-04 | 1,770.00 | 1,855.00 | 1,765.00 | 1,775.00 | 1,764.18 | 3,785,300 |
| 2023-01-03 | 1,750.00 | 1,780.00 | 1,660.00 | 1,765.00 | 1,754.24 | 6,260,700 |
| 2023-01-02 | 1,910.00 | 1,910.00 | 1,780.00 | 1,780.00 | 1,769.15 | 3,747,300 |
| 2022-12-30 | 1,950.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,898.35 | 3,497,800 |
| 2022-12-29 | 2,150.00 | 2,170.00 | 2,050.00 | 2,050.00 | 2,037.50 | 882,800 |
| 2022-12-28 | 2,360.00 | 2,360.00 | 2,200.00 | 2,200.00 | 2,186.59 | 3,774,400 |
| 2022-12-27 | 2,340.00 | 2,480.00 | 2,280.00 | 2,360.00 | 2,345.61 | 19,381,500 |
| 2022-12-26 | 2,110.00 | 2,380.00 | 2,110.00 | 2,340.00 | 2,325.73 | 25,068,900 |
| 2022-12-23 | 2,100.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,097.13 | 5,821,500 |
| 2022-12-22 | 2,070.00 | 2,110.00 | 2,050.00 | 2,090.00 | 2,077.26 | 4,298,000 |
| 2022-12-21 | 2,030.00 | 2,080.00 | 2,000.00 | 2,070.00 | 2,057.38 | 3,574,200 |
| 2022-12-20 | 2,030.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,017.62 | 2,371,800 |
| 2022-12-19 | 2,010.00 | 2,040.00 | 1,990.00 | 2,040.00 | 2,027.56 | 3,132,000 |
| 2022-12-16 | 2,040.00 | 2,070.00 | 1,940.00 | 2,010.00 | 1,997.74 | 8,445,900 |
| 2022-12-15 | 2,060.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,037.50 | 8,335,100 |
| 2022-12-14 | 2,120.00 | 2,120.00 | 2,060.00 | 2,060.00 | 2,047.44 | 5,607,400 |
| 2022-12-13 | 2,100.00 | 2,130.00 | 2,030.00 | 2,120.00 | 2,107.07 | 3,620,300 |
| 2022-12-12 | 1,995.00 | 2,100.00 | 1,950.00 | 2,100.00 | 2,087.20 | 4,735,000 |
| 2022-12-09 | 1,970.00 | 2,050.00 | 1,900.00 | 1,995.00 | 1,982.84 | 7,413,300 |
| 2022-12-08 | 2,140.00 | 2,140.00 | 1,995.00 | 1,995.00 | 1,982.84 | 12,193,700 |
| 2022-12-07 | 2,300.00 | 2,330.00 | 2,140.00 | 2,140.00 | 2,126.95 | 8,824,200 |
| 2022-12-06 | 2,200.00 | 2,320.00 | 2,090.00 | 2,300.00 | 2,285.98 | 26,037,600 |
| 2022-12-05 | 2,400.00 | 2,400.00 | 2,240.00 | 2,240.00 | 2,226.34 | 7,857,400 |
| 2022-12-02 | 2,370.00 | 2,450.00 | 2,220.00 | 2,400.00 | 2,385.37 | 15,275,400 |
| 2022-12-01 | 2,500.00 | 2,500.00 | 2,340.00 | 2,370.00 | 2,355.55 | 12,942,100 |
| 2022-11-30 | 2,580.00 | 2,590.00 | 2,400.00 | 2,510.00 | 2,494.70 | 10,762,000 |
| 2022-11-29 | 2,570.00 | 2,620.00 | 2,520.00 | 2,580.00 | 2,564.27 | 8,064,400 |
| 2022-11-28 | 2,610.00 | 2,650.00 | 2,560.00 | 2,570.00 | 2,554.33 | 8,163,500 |
| 2022-11-25 | 2,650.00 | 2,650.00 | 2,570.00 | 2,610.00 | 2,594.09 | 2,772,600 |
| 2022-11-24 | 2,580.00 | 2,630.00 | 2,570.00 | 2,610.00 | 2,594.09 | 5,375,100 |
| 2022-11-23 | 2,520.00 | 2,590.00 | 2,520.00 | 2,570.00 | 2,554.33 | 12,212,600 |
| 2022-11-22 | 2,450.00 | 2,560.00 | 2,450.00 | 2,520.00 | 2,504.63 | 7,079,400 |
| 2022-11-21 | 2,450.00 | 2,510.00 | 2,450.00 | 2,470.00 | 2,454.94 | 8,467,100 |
| 2022-11-18 | 2,560.00 | 2,580.00 | 2,390.00 | 2,450.00 | 2,435.06 | 12,986,800 |
| 2022-11-17 | 2,220.00 | 2,560.00 | 2,200.00 | 2,560.00 | 2,544.39 | 25,787,400 |
| 2022-11-16 | 2,430.00 | 2,430.00 | 2,240.00 | 2,240.00 | 2,226.34 | 22,576,300 |
| 2022-11-15 | 2,470.00 | 2,470.00 | 2,310.00 | 2,400.00 | 2,385.37 | 17,578,200 |
| 2022-11-14 | 2,640.00 | 2,640.00 | 2,480.00 | 2,480.00 | 2,464.88 | 13,054,300 |
| 2022-11-11 | 2,850.00 | 2,900.00 | 2,660.00 | 2,660.00 | 2,643.78 | 23,561,300 |
| 2022-11-10 | 2,840.00 | 2,870.00 | 2,810.00 | 2,860.00 | 2,842.56 | 8,934,800 |
| 2022-11-09 | 2,850.00 | 2,900.00 | 2,830.00 | 2,840.00 | 2,822.68 | 13,244,900 |
| 2022-11-08 | 2,750.00 | 2,880.00 | 2,740.00 | 2,840.00 | 2,822.68 | 18,777,500 |
| 2022-11-07 | 2,820.00 | 2,860.00 | 2,730.00 | 2,750.00 | 2,733.23 | 15,434,000 |
| 2022-11-04 | 2,790.00 | 2,860.00 | 2,790.00 | 2,820.00 | 2,802.80 | 14,754,300 |
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.