MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-28 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-26 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-23 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-22 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-21 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-20 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-19 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-16 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-13 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-12 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-08 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-07 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-02 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2026-01-01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2025-12-31 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2025-12-30 | 12,850.00 | 14,750.00 | 11,825.00 | 14,500.00 | 14,500.00 | 21,062,800 |
| 2025-12-29 | 9,950.00 | 13,500.00 | 9,950.00 | 12,850.00 | 12,850.00 | 15,126,300 |
| 2025-12-26 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-12-25 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-12-24 | 9,625.00 | 11,700.00 | 9,625.00 | 11,700.00 | 11,700.00 | 3,506,800 |
| 2025-12-23 | 10,625.00 | 10,675.00 | 10,625.00 | 10,675.00 | 10,675.00 | 2,629,600 |
| 2025-12-22 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 2,475,400 |
| 2025-12-19 | 7,250.00 | 8,850.00 | 7,250.00 | 8,850.00 | 8,850.00 | 7,225,900 |
| 2025-12-18 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 456,400 |
| 2025-12-17 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 428,300 |
| 2025-12-16 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,086,300 |
| 2025-12-15 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-12-12 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-12-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-12-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-12-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-12-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-12-05 | 10,475.00 | 11,175.00 | 10,475.00 | 11,000.00 | 11,000.00 | 27,446,600 |
| 2025-12-04 | 9,775.00 | 10,500.00 | 9,475.00 | 10,475.00 | 10,475.00 | 35,792,700 |
| 2025-12-03 | 9,200.00 | 10,450.00 | 9,100.00 | 9,775.00 | 9,775.00 | 40,620,000 |
| 2025-12-02 | 9,200.00 | 9,275.00 | 8,975.00 | 9,200.00 | 9,200.00 | 14,985,700 |
| 2025-12-01 | 7,925.00 | 9,250.00 | 7,850.00 | 9,075.00 | 9,075.00 | 24,929,200 |
| 2025-11-28 | 7,950.00 | 8,100.00 | 7,725.00 | 7,925.00 | 7,925.00 | 13,384,600 |
| 2025-11-27 | 7,300.00 | 7,925.00 | 6,625.00 | 7,900.00 | 7,900.00 | 16,002,600 |
| 2025-11-26 | 7,500.00 | 7,875.00 | 7,425.00 | 7,775.00 | 7,775.00 | 16,125,500 |
| 2025-11-25 | 7,325.00 | 7,500.00 | 7,025.00 | 7,500.00 | 7,500.00 | 16,575,400 |
| 2025-11-24 | 6,600.00 | 7,325.00 | 6,450.00 | 7,325.00 | 7,325.00 | 50,103,000 |
| 2025-11-21 | 6,250.00 | 6,650.00 | 6,175.00 | 6,525.00 | 6,525.00 | 12,224,000 |
| 2025-11-20 | 6,125.00 | 6,350.00 | 5,950.00 | 6,225.00 | 6,225.00 | 8,286,700 |
| 2025-11-19 | 5,850.00 | 6,100.00 | 5,850.00 | 6,025.00 | 6,025.00 | 7,753,100 |
| 2025-11-18 | 6,075.00 | 6,175.00 | 5,850.00 | 6,000.00 | 6,000.00 | 7,969,100 |
| 2025-11-17 | 5,700.00 | 6,425.00 | 5,675.00 | 6,075.00 | 6,075.00 | 11,944,800 |
| 2025-11-14 | 5,675.00 | 5,775.00 | 5,525.00 | 5,700.00 | 5,700.00 | 7,598,200 |
| 2025-11-13 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,650.00 | 7,955,300 |
| 2025-11-12 | 5,700.00 | 5,850.00 | 5,625.00 | 5,725.00 | 5,725.00 | 7,732,900 |
| 2025-11-11 | 5,775.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | 7,616,700 |
| 2025-11-10 | 5,625.00 | 5,800.00 | 5,550.00 | 5,775.00 | 5,775.00 | 8,325,200 |
| 2025-11-07 | 5,675.00 | 5,775.00 | 5,400.00 | 5,625.00 | 5,625.00 | 7,682,800 |
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.