MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,165.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,142.99 | 10,469,800 |
| 2022-05-12 | 1,180.00 | 1,215.00 | 1,135.00 | 1,160.00 | 1,152.93 | 9,436,600 |
| 2022-05-11 | 1,230.00 | 1,230.00 | 1,165.00 | 1,220.00 | 1,212.56 | 12,303,000 |
| 2022-05-10 | 1,230.00 | 1,250.00 | 1,150.00 | 1,230.00 | 1,222.50 | 14,536,200 |
| 2022-05-09 | 1,330.00 | 1,340.00 | 1,235.00 | 1,235.00 | 1,227.47 | 6,521,600 |
| 2022-04-28 | 1,155.00 | 1,340.00 | 1,130.00 | 1,325.00 | 1,316.92 | 52,264,400 |
| 2022-04-27 | 1,185.00 | 1,185.00 | 1,125.00 | 1,160.00 | 1,152.93 | 14,002,100 |
| 2022-04-26 | 1,175.00 | 1,185.00 | 1,115.00 | 1,180.00 | 1,172.80 | 20,331,800 |
| 2022-04-25 | 1,165.00 | 1,185.00 | 1,125.00 | 1,170.00 | 1,162.87 | 13,660,400 |
| 2022-04-22 | 1,150.00 | 1,185.00 | 1,080.00 | 1,165.00 | 1,157.90 | 23,012,800 |
| 2022-04-21 | 1,130.00 | 1,200.00 | 1,110.00 | 1,160.00 | 1,152.93 | 26,860,100 |
| 2022-04-20 | 1,170.00 | 1,180.00 | 1,125.00 | 1,130.00 | 1,123.11 | 28,680,000 |
| 2022-04-19 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,157.90 | 9,140,300 |
| 2022-04-18 | 1,220.00 | 1,250.00 | 1,170.00 | 1,170.00 | 1,162.87 | 15,472,500 |
| 2022-04-14 | 1,040.00 | 1,260.00 | 1,030.00 | 1,220.00 | 1,212.56 | 75,466,100 |
| 2022-04-13 | 1,090.00 | 1,090.00 | 1,005.00 | 1,040.00 | 1,033.66 | 3,764,300 |
| 2022-04-12 | 1,065.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,033.66 | 6,584,000 |
| 2022-04-11 | 1,125.00 | 1,125.00 | 1,055.00 | 1,090.00 | 1,083.35 | 6,897,300 |
| 2022-04-08 | 1,130.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,113.17 | 3,363,200 |
| 2022-04-07 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,118.14 | 5,195,300 |
| 2022-04-06 | 1,100.00 | 1,200.00 | 1,080.00 | 1,160.00 | 1,152.93 | 16,966,700 |
| 2022-04-05 | 1,115.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,093.29 | 5,386,200 |
| 2022-04-04 | 1,140.00 | 1,140.00 | 1,085.00 | 1,115.00 | 1,108.20 | 4,341,300 |
| 2022-04-01 | 1,150.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,128.08 | 3,671,100 |
| 2022-03-31 | 1,140.00 | 1,155.00 | 1,090.00 | 1,140.00 | 1,133.05 | 5,630,200 |
| 2022-03-30 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,133.05 | 2,508,500 |
| 2022-03-29 | 1,185.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,157.90 | 2,278,000 |
| 2022-03-28 | 1,190.00 | 1,215.00 | 1,165.00 | 1,185.00 | 1,177.77 | 2,287,300 |
| 2022-03-25 | 1,210.00 | 1,215.00 | 1,165.00 | 1,190.00 | 1,182.74 | 5,617,200 |
| 2022-03-24 | 1,200.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,202.62 | 7,331,500 |
| 2022-03-23 | 1,150.00 | 1,210.00 | 1,145.00 | 1,200.00 | 1,192.68 | 9,917,000 |
| 2022-03-22 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,142.99 | 2,878,800 |
| 2022-03-21 | 1,170.00 | 1,215.00 | 1,120.00 | 1,155.00 | 1,147.96 | 8,796,200 |
| 2022-03-18 | 1,120.00 | 1,215.00 | 1,110.00 | 1,170.00 | 1,162.87 | 6,404,300 |
| 2022-03-17 | 1,105.00 | 1,170.00 | 1,105.00 | 1,125.00 | 1,118.14 | 7,990,000 |
| 2022-03-16 | 1,125.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,103.23 | 4,241,600 |
| 2022-03-15 | 1,100.00 | 1,180.00 | 1,055.00 | 1,125.00 | 1,118.14 | 15,758,800 |
| 2022-03-14 | 990.00 | 1,130.00 | 940.00 | 1,095.00 | 1,088.32 | 17,665,100 |
| 2022-03-11 | 985.00 | 1,000.00 | 955.00 | 960.00 | 954.15 | 3,039,100 |
| 2022-03-10 | 910.00 | 980.00 | 880.00 | 980.00 | 974.02 | 6,696,000 |
| 2022-03-09 | 935.00 | 945.00 | 895.00 | 910.00 | 904.45 | 2,844,600 |
| 2022-03-08 | 960.00 | 960.00 | 895.00 | 935.00 | 929.30 | 9,089,500 |
| 2022-03-07 | 1,030.00 | 1,035.00 | 960.00 | 960.00 | 954.15 | 12,555,300 |
| 2022-03-04 | 1,070.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,023.72 | 2,001,900 |
| 2022-03-02 | 1,085.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,058.51 | 4,699,500 |
| 2022-03-01 | 1,050.00 | 1,090.00 | 1,020.00 | 1,080.00 | 1,073.41 | 5,993,300 |
| 2022-02-25 | 990.00 | 1,080.00 | 990.00 | 1,045.00 | 1,038.63 | 12,326,100 |
| 2022-02-24 | 990.00 | 1,070.00 | 930.00 | 1,040.00 | 1,033.66 | 28,206,400 |
| 2022-02-23 | 855.00 | 995.00 | 830.00 | 995.00 | 988.93 | 19,826,100 |
| 2022-02-22 | 875.00 | 885.00 | 825.00 | 850.00 | 844.82 | 4,706,700 |
| 2022-02-21 | 845.00 | 890.00 | 835.00 | 870.00 | 864.70 | 8,285,100 |
| 2022-02-18 | 800.00 | 855.00 | 765.00 | 845.00 | 839.85 | 9,427,500 |
| 2022-02-17 | 875.00 | 880.00 | 815.00 | 815.00 | 810.03 | 9,989,000 |
| 2022-02-16 | 870.00 | 875.00 | 845.00 | 875.00 | 869.66 | 2,605,700 |
| 2022-02-15 | 885.00 | 915.00 | 845.00 | 870.00 | 864.70 | 7,366,600 |
| 2022-02-14 | 920.00 | 920.00 | 870.00 | 885.00 | 879.60 | 8,628,200 |
| 2022-02-11 | 950.00 | 970.00 | 915.00 | 920.00 | 914.39 | 6,253,800 |
| 2022-02-10 | 945.00 | 965.00 | 890.00 | 950.00 | 944.21 | 13,404,900 |
| 2022-02-09 | 970.00 | 1,005.00 | 945.00 | 945.00 | 939.24 | 8,246,400 |
| 2022-02-08 | 975.00 | 980.00 | 960.00 | 970.00 | 964.09 | 1,999,600 |
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.