Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,740.003,040.002,680.002,770.002,770.0016,633,300
2026-05-042,470.002,970.002,450.002,950.002,950.0029,293,800
2026-05-012,380.002,380.002,380.002,380.002,380.000
2026-04-302,250.002,460.002,210.002,380.002,380.004,358,600
2026-04-292,220.002,250.002,170.002,200.002,200.00965,600
2026-04-282,300.002,330.002,170.002,200.002,200.001,629,100
2026-04-272,130.002,390.002,130.002,280.002,280.001,437,400
2026-04-242,530.002,550.002,220.002,240.002,240.004,137,800
2026-04-232,550.002,580.002,440.002,490.002,490.003,511,100
2026-04-222,720.002,740.002,540.002,550.002,550.003,776,700
2026-04-212,550.002,750.002,530.002,720.002,720.003,809,400
2026-04-202,730.002,800.002,560.002,570.002,570.004,380,700
2026-04-172,760.002,810.002,640.002,730.002,730.003,213,800
2026-04-162,990.003,040.002,720.002,760.002,760.005,865,400
2026-04-152,950.003,290.002,940.002,970.002,970.0012,233,900
2026-04-142,990.003,220.002,870.002,940.002,940.009,898,300
2026-04-132,500.003,030.002,410.002,990.002,990.0015,509,900
2026-04-102,570.002,630.002,490.002,500.002,500.004,765,100
2026-04-092,800.002,800.002,550.002,570.002,570.004,527,500
2026-04-082,870.002,960.002,730.002,790.002,790.002,825,100
2026-04-073,060.003,070.002,800.002,800.002,800.002,097,200
2026-04-062,920.003,170.002,920.003,020.003,020.002,166,500
2026-04-023,080.003,200.002,900.002,910.002,910.001,971,200
2026-04-013,120.003,370.003,090.003,090.003,090.003,259,000
2026-03-313,100.003,140.002,990.003,070.003,070.001,555,000
2026-03-303,040.003,100.002,780.003,050.003,050.002,156,500
2026-03-273,070.003,290.003,070.003,100.003,100.002,409,600
2026-03-263,600.003,600.003,070.003,070.003,070.004,260,500
2026-03-253,610.003,820.003,520.003,590.003,590.003,410,000
2026-03-173,840.003,890.003,500.003,610.003,610.004,260,700
2026-03-163,650.003,800.003,310.003,790.003,790.002,726,300
2026-03-133,860.003,890.003,450.003,660.003,660.003,301,400
2026-03-124,200.004,230.003,810.003,860.003,860.005,832,600
2026-03-113,850.004,340.003,800.004,200.004,200.0012,557,700
2026-03-103,880.004,180.003,660.003,770.003,770.003,391,900
2026-03-093,900.003,970.003,760.003,760.003,760.005,312,800
2026-03-065,300.005,475.004,420.004,420.004,420.006,407,500
2026-03-055,525.006,150.005,175.005,200.005,200.008,982,200
2026-03-046,075.006,375.005,350.005,350.005,350.003,333,600
2026-03-037,150.007,150.006,175.006,275.006,275.004,683,700
2026-03-027,300.007,825.007,150.007,150.007,150.004,723,800
2026-02-277,900.009,075.007,725.008,400.008,400.0016,180,800
2026-02-267,800.007,925.006,800.007,900.007,900.009,983,800
2026-02-257,350.007,750.007,050.007,725.007,725.007,266,200
2026-02-247,750.007,750.007,200.007,425.007,425.007,839,900
2026-02-237,500.007,800.007,250.007,625.007,625.008,634,000
2026-02-207,000.007,825.006,925.007,500.007,500.0011,976,000
2026-02-197,075.007,150.006,775.006,850.006,850.008,241,100
2026-02-186,775.007,675.006,525.007,000.007,000.0014,110,400
2026-02-136,725.006,800.006,325.006,650.006,650.0010,010,100
2026-02-127,000.007,125.006,400.006,725.006,725.007,630,100
2026-02-117,100.007,125.006,500.007,000.007,000.009,961,200
2026-02-106,900.007,700.006,650.006,900.006,900.003,797,100
2026-02-095,700.007,400.005,525.006,775.006,775.0010,098,700
2026-02-066,525.006,700.006,475.006,475.006,475.002,922,300
2026-02-058,200.008,300.007,600.007,600.007,600.006,811,000
2026-02-049,000.009,825.008,925.008,925.008,925.004,435,800
2026-02-0310,500.0010,500.0010,500.0010,500.0010,500.003,895,300
2026-02-0212,325.0012,325.0012,325.0012,325.0012,325.00728,800
2026-01-3014,500.0014,500.0014,500.0014,500.0014,500.000
← NewerPage 3 of 5 · 254 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.