MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 2,890.00 | 3,050.00 | 2,890.00 | 3,040.00 | 3,021.46 | 21,768,700 |
| 2022-08-09 | 2,920.00 | 2,990.00 | 2,860.00 | 2,890.00 | 2,872.38 | 16,483,200 |
| 2022-08-08 | 2,870.00 | 2,940.00 | 2,850.00 | 2,910.00 | 2,892.26 | 15,214,200 |
| 2022-08-05 | 2,750.00 | 2,860.00 | 2,730.00 | 2,860.00 | 2,842.56 | 16,024,100 |
| 2022-08-04 | 2,760.00 | 2,790.00 | 2,730.00 | 2,730.00 | 2,713.35 | 8,952,700 |
| 2022-08-03 | 2,710.00 | 2,780.00 | 2,710.00 | 2,740.00 | 2,723.29 | 8,869,300 |
| 2022-08-02 | 2,650.00 | 2,740.00 | 2,630.00 | 2,730.00 | 2,713.35 | 11,002,000 |
| 2022-08-01 | 2,620.00 | 2,690.00 | 2,620.00 | 2,670.00 | 2,653.72 | 7,283,700 |
| 2022-07-29 | 2,560.00 | 2,640.00 | 2,560.00 | 2,620.00 | 2,604.02 | 8,494,700 |
| 2022-07-28 | 2,520.00 | 2,580.00 | 2,500.00 | 2,560.00 | 2,544.39 | 10,533,400 |
| 2022-07-27 | 2,320.00 | 2,530.00 | 2,260.00 | 2,510.00 | 2,494.70 | 17,213,700 |
| 2022-07-26 | 2,600.00 | 2,600.00 | 2,420.00 | 2,420.00 | 2,405.24 | 9,593,000 |
| 2022-07-25 | 2,670.00 | 2,670.00 | 2,490.00 | 2,600.00 | 2,584.15 | 9,496,000 |
| 2022-07-22 | 2,800.00 | 2,850.00 | 2,620.00 | 2,670.00 | 2,653.72 | 16,034,300 |
| 2022-07-21 | 2,810.00 | 2,870.00 | 2,750.00 | 2,810.00 | 2,792.87 | 20,529,900 |
| 2022-07-20 | 2,590.00 | 2,860.00 | 2,590.00 | 2,800.00 | 2,782.93 | 29,952,300 |
| 2022-07-19 | 2,430.00 | 2,610.00 | 2,400.00 | 2,570.00 | 2,554.33 | 23,580,400 |
| 2022-07-18 | 2,370.00 | 2,450.00 | 2,330.00 | 2,430.00 | 2,415.18 | 10,468,900 |
| 2022-07-15 | 2,430.00 | 2,440.00 | 2,310.00 | 2,370.00 | 2,355.55 | 10,707,800 |
| 2022-07-14 | 2,420.00 | 2,480.00 | 2,360.00 | 2,430.00 | 2,415.18 | 15,989,600 |
| 2022-07-13 | 2,350.00 | 2,480.00 | 2,340.00 | 2,420.00 | 2,405.24 | 16,412,900 |
| 2022-07-12 | 2,390.00 | 2,390.00 | 2,240.00 | 2,350.00 | 2,335.67 | 15,501,000 |
| 2022-07-11 | 2,100.00 | 2,330.00 | 2,090.00 | 2,320.00 | 2,305.85 | 33,286,800 |
| 2022-07-08 | 2,080.00 | 2,130.00 | 2,030.00 | 2,100.00 | 2,087.20 | 9,892,100 |
| 2022-07-07 | 2,080.00 | 2,120.00 | 2,030.00 | 2,080.00 | 2,067.32 | 10,841,500 |
| 2022-07-06 | 2,120.00 | 2,150.00 | 2,010.00 | 2,090.00 | 2,077.26 | 9,650,700 |
| 2022-07-05 | 2,140.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,117.01 | 12,290,600 |
| 2022-07-04 | 2,140.00 | 2,160.00 | 2,060.00 | 2,130.00 | 2,117.01 | 19,847,800 |
| 2022-07-01 | 2,130.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,117.01 | 20,441,900 |
| 2022-06-30 | 2,100.00 | 2,140.00 | 2,070.00 | 2,120.00 | 2,107.07 | 15,949,100 |
| 2022-06-29 | 2,050.00 | 2,110.00 | 2,040.00 | 2,090.00 | 2,077.26 | 13,777,800 |
| 2022-06-28 | 2,070.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,037.50 | 15,855,200 |
| 2022-06-27 | 2,090.00 | 2,100.00 | 2,010.00 | 2,070.00 | 2,057.38 | 16,115,000 |
| 2022-06-24 | 1,990.00 | 2,070.00 | 1,935.00 | 2,060.00 | 2,047.44 | 25,815,900 |
| 2022-06-23 | 1,930.00 | 2,000.00 | 1,910.00 | 1,985.00 | 1,972.90 | 21,148,900 |
| 2022-06-22 | 1,820.00 | 1,960.00 | 1,730.00 | 1,945.00 | 1,933.14 | 17,225,800 |
| 2022-06-21 | 1,970.00 | 1,970.00 | 1,835.00 | 1,860.00 | 1,848.66 | 22,576,700 |
| 2022-06-20 | 1,960.00 | 1,975.00 | 1,920.00 | 1,960.00 | 1,948.05 | 11,425,100 |
| 2022-06-17 | 1,820.00 | 1,950.00 | 1,800.00 | 1,950.00 | 1,938.11 | 30,087,900 |
| 2022-06-16 | 1,830.00 | 1,845.00 | 1,740.00 | 1,820.00 | 1,808.90 | 13,938,200 |
| 2022-06-15 | 1,875.00 | 1,920.00 | 1,825.00 | 1,830.00 | 1,818.84 | 24,599,200 |
| 2022-06-14 | 1,800.00 | 1,870.00 | 1,755.00 | 1,860.00 | 1,848.66 | 20,061,900 |
| 2022-06-13 | 1,800.00 | 1,835.00 | 1,740.00 | 1,820.00 | 1,808.90 | 18,529,100 |
| 2022-06-10 | 1,820.00 | 1,825.00 | 1,795.00 | 1,815.00 | 1,803.93 | 21,568,800 |
| 2022-06-09 | 1,765.00 | 1,815.00 | 1,755.00 | 1,810.00 | 1,798.96 | 17,671,300 |
| 2022-06-08 | 1,730.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,744.30 | 16,857,300 |
| 2022-06-07 | 1,700.00 | 1,750.00 | 1,675.00 | 1,730.00 | 1,719.45 | 17,875,800 |
| 2022-06-06 | 1,680.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,689.63 | 12,764,800 |
| 2022-06-03 | 1,675.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,674.73 | 9,483,200 |
| 2022-06-02 | 1,670.00 | 1,700.00 | 1,655.00 | 1,675.00 | 1,664.79 | 11,637,500 |
| 2022-05-31 | 1,665.00 | 1,685.00 | 1,640.00 | 1,670.00 | 1,659.82 | 12,382,500 |
| 2022-05-30 | 1,620.00 | 1,675.00 | 1,610.00 | 1,665.00 | 1,654.85 | 12,919,200 |
| 2022-05-27 | 1,595.00 | 1,665.00 | 1,580.00 | 1,620.00 | 1,610.12 | 21,578,300 |
| 2022-05-25 | 1,550.00 | 1,625.00 | 1,515.00 | 1,590.00 | 1,580.30 | 26,305,400 |
| 2022-05-24 | 1,430.00 | 1,590.00 | 1,400.00 | 1,560.00 | 1,550.49 | 37,249,100 |
| 2022-05-23 | 1,375.00 | 1,445.00 | 1,320.00 | 1,440.00 | 1,431.22 | 21,202,000 |
| 2022-05-20 | 1,275.00 | 1,390.00 | 1,235.00 | 1,375.00 | 1,366.62 | 30,099,600 |
| 2022-05-19 | 1,240.00 | 1,290.00 | 1,190.00 | 1,275.00 | 1,267.23 | 12,698,900 |
| 2022-05-18 | 1,250.00 | 1,280.00 | 1,195.00 | 1,250.00 | 1,242.38 | 15,256,500 |
| 2022-05-17 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 1,237.41 | 15,398,600 |
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.