MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 955.00 | 995.00 | 955.00 | 975.00 | 969.05 | 7,891,200 |
| 2022-02-04 | 975.00 | 995.00 | 925.00 | 980.00 | 974.02 | 12,453,900 |
| 2022-02-03 | 1,010.00 | 1,015.00 | 965.00 | 975.00 | 969.05 | 7,444,000 |
| 2022-02-02 | 1,005.00 | 1,025.00 | 990.00 | 1,010.00 | 1,003.84 | 6,693,300 |
| 2022-01-31 | 1,000.00 | 1,035.00 | 980.00 | 1,005.00 | 998.87 | 5,346,500 |
| 2022-01-28 | 970.00 | 1,040.00 | 930.00 | 995.00 | 988.93 | 13,939,900 |
| 2022-01-27 | 1,010.00 | 1,015.00 | 970.00 | 970.00 | 964.09 | 5,014,200 |
| 2022-01-26 | 930.00 | 1,020.00 | 925.00 | 1,005.00 | 998.87 | 16,626,800 |
| 2022-01-25 | 930.00 | 935.00 | 870.00 | 925.00 | 919.36 | 8,538,800 |
| 2022-01-24 | 925.00 | 945.00 | 900.00 | 925.00 | 919.36 | 5,274,900 |
| 2022-01-21 | 910.00 | 1,005.00 | 890.00 | 920.00 | 914.39 | 26,524,500 |
| 2022-01-20 | 930.00 | 940.00 | 890.00 | 910.00 | 904.45 | 8,663,000 |
| 2022-01-19 | 900.00 | 945.00 | 870.00 | 930.00 | 924.33 | 9,121,400 |
| 2022-01-18 | 845.00 | 950.00 | 800.00 | 900.00 | 894.51 | 22,682,200 |
| 2022-01-17 | 860.00 | 885.00 | 840.00 | 845.00 | 839.85 | 7,491,700 |
| 2022-01-14 | 800.00 | 920.00 | 795.00 | 860.00 | 854.76 | 24,630,000 |
| 2022-01-13 | 810.00 | 815.00 | 775.00 | 800.00 | 795.12 | 4,332,500 |
| 2022-01-12 | 770.00 | 810.00 | 720.00 | 800.00 | 795.12 | 12,631,100 |
| 2022-01-11 | 800.00 | 805.00 | 760.00 | 770.00 | 765.30 | 8,591,200 |
| 2022-01-10 | 840.00 | 845.00 | 800.00 | 800.00 | 795.12 | 7,932,500 |
| 2022-01-07 | 840.00 | 880.00 | 815.00 | 840.00 | 834.88 | 3,344,100 |
| 2022-01-06 | 870.00 | 880.00 | 810.00 | 840.00 | 834.88 | 12,550,900 |
| 2022-01-05 | 910.00 | 910.00 | 860.00 | 870.00 | 864.70 | 4,302,200 |
| 2022-01-04 | 890.00 | 910.00 | 875.00 | 895.00 | 889.54 | 7,176,100 |
| 2022-01-03 | 945.00 | 945.00 | 880.00 | 890.00 | 884.57 | 7,712,100 |
| 2021-12-30 | 935.00 | 950.00 | 875.00 | 945.00 | 939.24 | 21,261,800 |
| 2021-12-29 | 915.00 | 950.00 | 850.00 | 940.00 | 934.27 | 34,198,100 |
| 2021-12-28 | 970.00 | 980.00 | 910.00 | 910.00 | 904.45 | 23,586,800 |
| 2021-12-27 | 965.00 | 980.00 | 945.00 | 975.00 | 969.05 | 9,051,100 |
| 2021-12-24 | 975.00 | 990.00 | 955.00 | 965.00 | 959.12 | 11,223,700 |
| 2021-12-23 | 895.00 | 970.00 | 855.00 | 960.00 | 954.15 | 20,771,200 |
| 2021-12-22 | 870.00 | 900.00 | 860.00 | 875.00 | 869.66 | 8,300,500 |
| 2021-12-21 | 855.00 | 875.00 | 835.00 | 860.00 | 854.76 | 6,730,300 |
| 2021-12-20 | 860.00 | 885.00 | 845.00 | 855.00 | 849.79 | 7,354,900 |
| 2021-12-17 | 870.00 | 890.00 | 830.00 | 860.00 | 854.76 | 9,177,300 |
| 2021-12-16 | 880.00 | 900.00 | 850.00 | 880.00 | 874.63 | 13,186,300 |
| 2021-12-15 | 880.00 | 910.00 | 850.00 | 880.00 | 874.63 | 21,145,000 |
| 2021-12-14 | 865.00 | 880.00 | 830.00 | 865.00 | 859.73 | 13,919,900 |
| 2021-12-13 | 775.00 | 855.00 | 775.00 | 855.00 | 849.79 | 24,511,700 |
| 2021-12-10 | 780.00 | 795.00 | 755.00 | 770.00 | 765.30 | 9,989,000 |
| 2021-12-09 | 720.00 | 795.00 | 710.00 | 780.00 | 775.24 | 33,359,300 |
| 2021-12-08 | 710.00 | 740.00 | 685.00 | 705.00 | 700.70 | 16,325,000 |
| 2021-12-07 | 645.00 | 740.00 | 620.00 | 710.00 | 705.67 | 31,586,100 |
| 2021-12-06 | 675.00 | 680.00 | 630.00 | 645.00 | 641.07 | 8,950,000 |
| 2021-12-03 | 675.00 | 685.00 | 645.00 | 675.00 | 670.88 | 17,656,200 |
| 2021-12-02 | 605.00 | 675.00 | 560.00 | 660.00 | 655.98 | 27,036,100 |
| 2021-12-01 | 640.00 | 655.00 | 600.00 | 600.00 | 596.34 | 25,116,000 |
| 2021-11-30 | 640.00 | 655.00 | 625.00 | 640.00 | 636.10 | 8,814,500 |
| 2021-11-29 | 635.00 | 645.00 | 600.00 | 640.00 | 636.10 | 24,553,200 |
| 2021-11-26 | 685.00 | 710.00 | 645.00 | 645.00 | 641.07 | 23,849,200 |
| 2021-11-25 | 645.00 | 690.00 | 645.00 | 690.00 | 685.79 | 18,305,800 |
| 2021-11-24 | 640.00 | 685.00 | 625.00 | 645.00 | 641.07 | 31,525,900 |
| 2021-11-23 | 660.00 | 660.00 | 610.00 | 640.00 | 636.10 | 26,097,200 |
| 2021-11-22 | 655.00 | 670.00 | 630.00 | 655.00 | 651.01 | 18,441,700 |
| 2021-11-19 | 605.00 | 675.00 | 605.00 | 645.00 | 641.07 | 55,812,100 |
| 2021-11-18 | 605.00 | 615.00 | 580.00 | 610.00 | 606.28 | 25,989,900 |
| 2021-11-17 | 570.00 | 610.00 | 545.00 | 600.00 | 596.34 | 49,413,800 |
| 2021-11-16 | 530.00 | 575.00 | 520.00 | 560.00 | 556.59 | 49,945,400 |
| 2021-11-15 | 510.00 | 535.00 | 488.00 | 530.00 | 526.77 | 53,494,100 |
| 2021-11-12 | 515.00 | 525.00 | 492.00 | 505.00 | 501.92 | 26,008,300 |
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.