Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-143,800.003,810.003,690.003,740.003,740.006,142,700
2025-08-133,730.003,860.003,620.003,770.003,770.0013,457,900
2025-08-123,740.003,740.003,740.003,740.003,740.000
2025-08-113,700.003,990.003,690.003,740.003,740.0047,860,900
2025-08-083,710.003,900.003,590.003,670.003,670.0012,978,400
2025-08-073,530.004,280.003,300.003,610.003,610.0074,812,700
2025-08-063,020.003,640.002,850.003,580.003,580.0092,520,400
2025-08-052,510.002,990.002,480.002,990.002,990.0056,443,300
2025-08-042,010.002,500.002,000.002,470.002,470.0057,866,500
2025-08-011,710.002,040.001,640.002,000.002,000.0029,278,200
2025-07-311,760.001,785.001,680.001,700.001,700.0016,000,800
2025-07-301,755.001,795.001,750.001,750.001,750.0013,985,900
2025-07-291,640.001,760.001,620.001,750.001,750.0018,777,300
2025-07-281,640.001,645.001,610.001,640.001,640.005,430,700
2025-07-251,625.001,650.001,600.001,635.001,635.005,911,200
2025-07-241,590.001,715.001,560.001,620.001,620.0024,109,600
2025-07-231,525.001,590.001,430.001,590.001,590.0022,159,900
2025-07-221,535.001,550.001,490.001,525.001,525.009,304,700
2025-07-211,480.001,595.001,410.001,515.001,515.0024,581,700
2025-07-181,620.001,665.001,380.001,495.001,495.0099,597,600
2025-07-171,590.001,655.001,535.001,620.001,620.0019,809,300
2025-07-161,730.001,740.001,595.001,665.001,665.0013,040,300
2025-07-151,805.001,805.001,700.001,775.001,775.005,580,200
2025-07-141,980.001,990.001,790.001,825.001,825.009,391,800
2025-07-112,030.002,070.001,940.002,040.002,040.004,941,300
2025-07-102,150.002,160.002,010.002,060.002,060.006,195,800
2025-07-092,140.002,180.002,100.002,140.002,140.005,184,800
2025-07-082,210.002,250.002,120.002,140.002,140.006,191,300
2025-07-072,040.002,200.002,030.002,200.002,200.006,412,100
2025-07-041,935.661,982.871,916.781,954.551,954.554,078,371
2025-07-031,888.452,067.851,845.961,916.781,916.7811,497,155
2025-07-021,831.801,850.681,661.841,841.241,841.246,880,670
2025-07-011,945.001,955.001,900.001,920.001,920.003,716,700
2025-06-301,920.001,995.001,885.001,945.001,945.008,749,900
2025-06-262,030.002,030.001,840.001,860.001,860.006,874,100
2025-06-252,130.002,130.001,970.002,030.002,030.005,110,300
2025-06-242,150.002,170.002,080.002,110.002,110.003,665,400
2025-06-232,130.002,170.002,020.002,120.002,120.003,434,800
2025-06-202,420.002,420.002,070.002,070.002,070.006,789,300
2025-06-192,470.002,500.002,410.002,410.002,410.007,797,300
2025-06-182,590.002,610.002,450.002,460.002,460.006,850,000
2025-06-172,620.002,710.002,550.002,580.002,580.009,177,200
2025-06-162,740.002,760.002,620.002,620.002,620.008,714,900
2025-06-132,510.002,760.002,510.002,720.002,720.0010,085,600
2025-06-122,550.002,550.002,490.002,500.002,500.006,398,300
2025-06-112,620.002,640.002,530.002,540.002,540.008,336,200
2025-06-102,570.002,640.002,540.002,600.002,600.008,536,500
2025-06-052,440.002,650.002,390.002,550.002,550.009,250,900
2025-06-042,380.002,490.002,330.002,440.002,440.007,849,200
2025-06-032,380.002,410.002,320.002,370.002,370.002,765,900
2025-06-022,480.002,480.002,360.002,380.002,380.002,139,000
2025-05-282,620.002,620.002,450.002,460.002,460.0011,180,200
2025-05-272,610.002,630.002,570.002,610.002,610.004,678,800
2025-05-262,640.002,640.002,560.002,600.002,600.006,124,800
2025-05-232,620.002,640.002,600.002,600.002,600.00513,000
2025-05-222,680.002,700.002,590.002,670.002,670.005,945,500
2025-05-212,840.002,860.002,640.002,670.002,670.005,184,300
2025-05-202,820.002,870.002,780.002,840.002,840.006,535,900
2025-05-192,800.002,840.002,760.002,800.002,800.007,202,300
2025-05-162,840.002,840.002,760.002,780.002,780.003,377,500
← NewerPage 6 of 21 · 1,215 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.