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
2025-11-065,800.005,900.005,650.005,675.005,675.008,070,900
2025-11-055,575.005,850.005,575.005,800.005,800.007,392,600
2025-11-045,800.005,950.005,550.005,775.005,775.008,229,200
2025-11-035,675.005,925.005,575.005,800.005,800.007,593,400
2025-10-315,400.005,700.005,225.005,675.005,675.009,536,400
2025-10-305,375.005,450.005,025.005,425.005,425.009,239,100
2025-10-295,475.005,525.005,150.005,375.005,375.008,294,700
2025-10-285,450.005,550.005,300.005,300.005,300.008,338,700
2025-10-275,600.005,725.004,830.005,450.005,450.005,317,400
2025-10-245,800.005,875.005,600.005,675.005,675.007,393,800
2025-10-235,500.005,975.005,300.005,800.005,800.009,360,600
2025-10-225,400.005,550.005,075.005,500.005,500.004,815,300
2025-10-215,300.005,700.005,200.005,400.005,400.009,449,500
2025-10-204,980.005,300.004,900.005,200.005,200.009,251,900
2025-10-175,000.005,100.004,760.004,930.004,930.002,363,200
2025-10-164,750.005,050.004,750.004,990.004,990.003,935,700
2025-10-155,075.005,400.004,710.004,750.004,750.009,274,400
2025-10-144,440.005,050.004,220.004,990.004,990.008,297,700
2025-10-134,240.004,440.004,010.004,380.004,380.003,874,800
2025-10-104,490.004,500.004,270.004,270.004,270.003,137,600
2025-10-094,190.004,500.004,030.004,450.004,450.004,264,300
2025-10-084,430.004,660.004,190.004,190.004,190.003,962,500
2025-10-074,900.004,900.004,420.004,430.004,430.008,351,300
2025-10-066,100.006,100.005,200.005,200.005,200.006,033,000
2025-10-036,275.006,275.005,400.006,100.006,100.007,721,600
2025-10-025,775.006,275.005,775.006,275.006,275.002,738,300
2025-10-015,400.005,775.005,350.005,775.005,775.002,026,400
2025-09-304,870.005,300.004,860.005,300.005,300.002,014,200
2025-09-294,880.004,880.004,850.004,850.004,850.002,509,100
2025-09-264,400.004,840.004,320.004,840.004,840.003,958,200
2025-09-254,500.004,500.004,400.004,400.004,400.002,449,300
2025-09-244,850.004,850.004,500.004,500.004,500.002,530,100
2025-09-234,840.004,840.004,840.004,840.004,840.000
2025-09-224,840.004,840.004,840.004,840.004,840.000
2025-09-194,840.004,840.004,840.004,840.004,840.000
2025-09-184,840.004,840.004,840.004,840.004,840.000
2025-09-174,840.004,840.004,840.004,840.004,840.000
2025-09-164,350.004,840.004,310.004,840.004,840.0020,001,800
2025-09-154,200.004,650.004,130.004,350.004,350.0014,538,000
2025-09-124,000.004,170.003,990.004,130.004,130.0014,761,300
2025-09-114,130.004,200.003,910.004,000.004,000.006,344,900
2025-09-103,930.004,200.003,880.004,120.004,120.0021,313,700
2025-09-093,720.003,920.003,700.003,890.003,890.006,428,000
2025-09-083,810.003,970.003,700.003,720.003,720.0011,198,400
2025-09-053,800.003,800.003,800.003,800.003,800.000
2025-09-043,310.003,830.003,220.003,800.003,800.0034,699,200
2025-09-033,200.003,350.003,170.003,310.003,310.007,622,600
2025-09-023,150.003,250.003,110.003,150.003,150.006,793,300
2025-09-013,190.003,330.003,120.003,150.003,150.007,807,800
2025-08-293,220.003,430.003,030.003,290.003,290.0019,429,400
2025-08-282,990.003,390.002,850.003,220.003,220.0041,515,400
2025-08-273,090.003,280.002,920.002,960.002,960.0045,182,900
2025-08-263,760.004,060.003,190.003,190.003,190.0077,309,700
2025-08-253,760.003,810.003,730.003,750.003,750.0022,874,500
2025-08-223,800.003,820.003,720.003,730.003,730.0015,718,600
2025-08-213,830.003,850.003,720.003,720.003,720.0011,583,500
2025-08-203,740.003,830.003,680.003,800.003,800.0013,350,100
2025-08-193,770.003,840.003,590.003,710.003,710.0015,132,600
2025-08-183,750.003,750.003,750.003,750.003,750.000
2025-08-153,740.003,950.003,730.003,750.003,750.0016,773,500
← NewerPage 5 of 21 · 1,219 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.