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%WTI98.94▲ 1.84%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-032,800.002,830.002,780.002,790.002,772.9911,633,400
2022-11-022,730.002,810.002,700.002,790.002,772.9915,531,100
2022-11-012,710.002,770.002,680.002,720.002,703.4121,028,200
2022-10-312,700.002,750.002,690.002,690.002,673.608,560,900
2022-10-282,710.002,750.002,690.002,700.002,683.548,452,400
2022-10-272,710.002,780.002,690.002,710.002,693.4811,574,500
2022-10-262,690.002,740.002,650.002,710.002,693.4810,993,000
2022-10-252,690.002,730.002,620.002,690.002,673.6011,687,200
2022-10-242,660.002,710.002,640.002,690.002,673.6013,815,700
2022-10-212,510.002,710.002,480.002,660.002,643.7819,549,800
2022-10-202,500.002,560.002,440.002,480.002,464.8816,682,300
2022-10-192,400.002,520.002,310.002,480.002,464.8832,435,100
2022-10-182,600.002,600.002,480.002,480.002,464.8813,444,700
2022-10-172,860.002,860.002,660.002,660.002,643.7811,533,600
2022-10-142,840.002,860.002,760.002,860.002,842.569,455,800
2022-10-132,860.002,860.002,740.002,840.002,822.6817,911,000
2022-10-122,890.002,910.002,800.002,830.002,812.7416,360,800
2022-10-112,890.002,900.002,670.002,890.002,872.3822,838,400
2022-10-102,820.002,940.002,630.002,870.002,852.5023,186,400
2022-10-072,930.002,950.002,820.002,820.002,802.8015,023,900
2022-10-062,930.002,940.002,890.002,920.002,902.207,549,100
2022-10-052,930.002,960.002,920.002,930.002,912.137,413,600
2022-10-042,930.002,950.002,910.002,920.002,902.208,336,400
2022-10-032,890.002,940.002,850.002,920.002,902.2010,656,600
2022-09-302,900.002,940.002,820.002,890.002,872.3811,327,000
2022-09-292,780.002,900.002,750.002,890.002,872.3822,436,500
2022-09-282,770.002,800.002,740.002,770.002,753.1111,539,700
2022-09-272,730.002,790.002,720.002,760.002,743.1711,160,800
2022-09-262,740.002,790.002,690.002,720.002,703.418,966,800
2022-09-232,690.002,840.002,680.002,740.002,723.295,933,300
2022-09-222,670.002,700.002,640.002,680.002,663.6610,392,200
2022-09-212,660.002,700.002,610.002,680.002,663.6610,271,500
2022-09-202,710.002,740.002,640.002,650.002,633.8410,611,200
2022-09-192,720.002,740.002,610.002,700.002,683.5411,516,800
2022-09-162,560.002,750.002,550.002,710.002,693.4816,174,800
2022-09-152,670.002,670.002,560.002,560.002,544.3910,541,900
2022-09-142,570.002,650.002,550.002,650.002,633.8412,371,500
2022-09-132,500.002,600.002,480.002,570.002,554.3310,978,800
2022-09-122,550.002,550.002,450.002,500.002,484.767,722,700
2022-09-092,500.002,560.002,430.002,490.002,474.828,079,000
2022-09-082,490.002,540.002,460.002,490.002,474.8211,983,500
2022-09-072,500.002,530.002,380.002,490.002,474.8213,799,100
2022-09-062,630.002,640.002,470.002,500.002,484.7616,285,600
2022-09-052,640.002,700.002,460.002,630.002,613.9619,921,200
2022-09-022,510.002,660.002,500.002,640.002,623.9016,626,200
2022-09-012,490.002,620.002,440.002,500.002,484.7616,735,600
2022-08-312,600.002,600.002,430.002,500.002,484.7613,964,900
2022-08-302,750.002,800.002,610.002,610.002,594.0913,534,400
2022-08-292,870.002,890.002,680.002,800.002,782.9320,283,700
2022-08-262,990.003,030.002,840.002,870.002,852.5016,673,400
2022-08-252,940.003,020.002,940.002,970.002,951.8916,033,100
2022-08-242,920.002,950.002,860.002,930.002,912.1318,624,500
2022-08-232,890.002,930.002,790.002,920.002,902.2016,404,300
2022-08-222,850.002,930.002,750.002,890.002,872.386,464,500
2022-08-193,040.003,060.002,830.002,850.002,832.6220,696,100
2022-08-182,960.003,050.002,960.003,040.003,021.4613,485,800
2022-08-162,990.003,020.002,890.002,960.002,941.9511,097,000
2022-08-153,070.003,070.002,930.002,990.002,971.7714,928,800
2022-08-123,000.003,070.002,880.003,070.003,051.2818,080,400
2022-08-113,000.003,100.002,910.003,000.002,981.7114,476,900
← NewerPage 17 of 21 · 1,220 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.