MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,040.00 | 1,055.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9,204,600 |
| 2026-07-27 | 1,065.00 | 1,175.00 | 980.00 | 1,040.00 | 1,040.00 | 23,173,700 |
| 2026-07-24 | 1,200.00 | 1,205.00 | 1,055.00 | 1,060.00 | 1,060.00 | 15,739,200 |
| 2026-07-23 | 1,235.00 | 1,280.00 | 1,200.00 | 1,200.00 | 1,200.00 | 20,019,900 |
| 2026-07-22 | 1,315.00 | 1,345.00 | 1,140.00 | 1,195.00 | 1,195.00 | 23,111,200 |
| 2026-07-21 | 1,455.00 | 1,455.00 | 1,305.00 | 1,315.00 | 1,315.00 | 17,943,100 |
| 2026-07-20 | 1,510.00 | 1,540.00 | 1,445.00 | 1,450.00 | 1,450.00 | 3,849,800 |
| 2026-07-17 | 1,565.00 | 1,570.00 | 1,495.00 | 1,505.00 | 1,505.00 | 3,217,000 |
| 2026-07-16 | 1,580.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2,139,500 |
| 2026-07-15 | 1,625.00 | 1,635.00 | 1,565.00 | 1,570.00 | 1,570.00 | 6,833,000 |
| 2026-07-14 | 1,650.00 | 1,675.00 | 1,610.00 | 1,655.00 | 1,655.00 | 1,993,300 |
| 2026-07-13 | 1,645.00 | 1,645.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1,047,300 |
| 2026-07-10 | 1,630.00 | 1,635.00 | 1,590.00 | 1,605.00 | 1,605.00 | 1,099,700 |
| 2026-07-09 | 1,605.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | 1,578,500 |
| 2026-07-08 | 1,740.00 | 1,740.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,571,700 |
| 2026-07-07 | 1,705.00 | 1,750.00 | 1,685.00 | 1,740.00 | 1,740.00 | 2,686,600 |
| 2026-07-06 | 1,655.00 | 1,730.00 | 1,650.00 | 1,690.00 | 1,690.00 | 1,791,900 |
| 2026-07-03 | 1,630.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1,562,900 |
| 2026-07-02 | 1,610.00 | 1,730.00 | 1,580.00 | 1,630.00 | 1,630.00 | 8,754,900 |
| 2026-07-01 | 1,560.00 | 1,645.00 | 1,550.00 | 1,605.00 | 1,605.00 | 7,047,800 |
| 2026-06-30 | 1,650.00 | 1,650.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2,186,100 |
| 2026-06-29 | 1,655.00 | 1,690.00 | 1,610.00 | 1,610.00 | 1,610.00 | 948,800 |
| 2026-06-26 | 1,785.00 | 1,790.00 | 1,630.00 | 1,650.00 | 1,650.00 | 2,632,700 |
| 2026-06-25 | 1,595.00 | 1,845.00 | 1,560.00 | 1,780.00 | 1,780.00 | 6,663,100 |
| 2026-06-24 | 1,745.00 | 1,780.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2,973,800 |
| 2026-06-23 | 1,600.00 | 1,735.00 | 1,600.00 | 1,735.00 | 1,735.00 | 3,045,300 |
| 2026-06-22 | 1,700.00 | 1,720.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1,704,800 |
| 2026-06-19 | 1,735.00 | 1,760.00 | 1,685.00 | 1,690.00 | 1,690.00 | 1,630,800 |
| 2026-06-18 | 1,780.00 | 1,780.00 | 1,675.00 | 1,720.00 | 1,720.00 | 1,267,700 |
| 2026-06-17 | 1,800.00 | 1,845.00 | 1,735.00 | 1,780.00 | 1,780.00 | 2,230,000 |
| 2026-06-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-06-15 | 1,800.00 | 1,890.00 | 1,780.00 | 1,800.00 | 1,800.00 | 3,686,500 |
| 2026-06-12 | 1,785.00 | 1,825.00 | 1,750.00 | 1,780.00 | 1,780.00 | 3,696,900 |
| 2026-06-11 | 1,670.00 | 1,940.00 | 1,655.00 | 1,775.00 | 1,775.00 | 10,814,600 |
| 2026-06-10 | 1,720.00 | 1,740.00 | 1,610.00 | 1,670.00 | 1,670.00 | 5,573,600 |
| 2026-06-09 | 1,500.00 | 1,710.00 | 1,415.00 | 1,710.00 | 1,710.00 | 7,922,800 |
| 2026-06-08 | 1,675.00 | 1,675.00 | 1,515.00 | 1,515.00 | 1,515.00 | 8,689,100 |
| 2026-06-05 | 1,900.00 | 1,980.00 | 1,765.00 | 1,780.00 | 1,780.00 | 2,910,900 |
| 2026-06-04 | 1,975.00 | 2,070.00 | 1,830.00 | 1,940.00 | 1,940.00 | 3,232,700 |
| 2026-06-03 | 2,200.00 | 2,280.00 | 1,935.00 | 1,975.00 | 1,975.00 | 4,068,800 |
| 2026-06-02 | 2,260.00 | 2,350.00 | 2,130.00 | 2,170.00 | 2,170.00 | 5,501,800 |
| 2026-06-01 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2026-05-29 | 2,560.00 | 2,580.00 | 2,150.00 | 2,150.00 | 2,150.00 | 10,412,100 |
| 2026-05-28 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2026-05-27 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2026-05-26 | 2,540.00 | 2,640.00 | 2,430.00 | 2,520.00 | 2,520.00 | 5,838,200 |
| 2026-05-25 | 2,150.00 | 2,560.00 | 2,150.00 | 2,520.00 | 2,520.00 | 8,779,400 |
| 2026-05-22 | 1,910.00 | 2,080.00 | 1,805.00 | 2,060.00 | 2,060.00 | 2,336,800 |
| 2026-05-21 | 2,250.00 | 2,300.00 | 1,915.00 | 1,915.00 | 1,915.00 | 4,138,400 |
| 2026-05-20 | 2,290.00 | 2,290.00 | 2,100.00 | 2,250.00 | 2,250.00 | 2,944,100 |
| 2026-05-19 | 2,170.00 | 2,470.00 | 2,100.00 | 2,240.00 | 2,240.00 | 3,946,700 |
| 2026-05-18 | 2,310.00 | 2,310.00 | 2,100.00 | 2,170.00 | 2,170.00 | 1,645,000 |
| 2026-05-15 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0 |
| 2026-05-14 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0 |
| 2026-05-13 | 2,390.00 | 2,440.00 | 2,310.00 | 2,310.00 | 2,310.00 | 970,400 |
| 2026-05-12 | 2,400.00 | 2,420.00 | 2,260.00 | 2,400.00 | 2,400.00 | 1,791,500 |
| 2026-05-11 | 2,350.00 | 2,510.00 | 2,290.00 | 2,400.00 | 2,400.00 | 1,748,000 |
| 2026-05-08 | 2,640.00 | 2,640.00 | 2,390.00 | 2,420.00 | 2,420.00 | 3,326,000 |
| 2026-05-07 | 2,780.00 | 2,780.00 | 2,550.00 | 2,640.00 | 2,640.00 | 4,701,600 |
| 2026-05-06 | 2,780.00 | 2,820.00 | 2,710.00 | 2,730.00 | 2,730.00 | 3,111,700 |
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.