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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-162,840.002,840.002,760.002,780.002,780.003,377,500
2025-05-152,750.002,850.002,720.002,840.002,840.007,084,000
2025-05-142,730.002,800.002,720.002,750.002,750.006,149,800
2025-05-092,900.002,900.002,720.002,720.002,720.003,511,300
2025-05-082,860.002,910.002,780.002,870.002,870.006,632,300
2025-05-072,940.002,950.002,840.002,860.002,860.002,771,100
2025-05-062,790.003,070.002,750.002,940.002,940.009,834,200
2025-05-052,520.002,790.002,520.002,790.002,790.009,491,500
2025-05-022,530.002,550.002,480.002,510.002,510.004,504,600
2025-04-302,590.002,590.002,490.002,530.002,530.002,768,300
2025-04-292,520.002,670.002,510.002,570.002,570.008,915,300
2025-04-282,520.002,570.002,500.002,510.002,510.006,752,600
2025-04-252,500.002,570.002,450.002,520.002,520.006,858,300
2025-04-242,400.002,630.002,390.002,500.002,500.009,453,500
2025-04-232,300.002,440.002,300.002,360.002,360.007,094,300
2025-04-222,260.002,310.002,150.002,300.002,300.004,862,600
2025-04-212,330.002,380.002,250.002,260.002,260.003,266,400
2025-04-172,360.002,400.002,300.002,320.002,320.004,901,800
2025-04-162,400.002,410.002,320.002,360.002,360.005,367,500
2025-04-152,380.002,450.002,290.002,380.002,380.007,177,700
2025-04-142,030.002,420.002,020.002,380.002,380.009,534,100
2025-04-112,030.002,060.001,950.002,030.002,030.003,426,400
2025-04-102,070.002,150.002,010.002,030.002,030.006,273,500
2025-04-092,060.002,400.002,060.002,060.002,060.003,383,500
2025-04-082,610.002,720.002,420.002,420.002,420.002,278,800
2025-03-272,710.002,840.002,690.002,840.002,840.008,127,000
2025-03-262,700.002,750.002,690.002,710.002,710.007,517,000
2025-03-252,660.002,800.002,610.002,700.002,700.007,739,900
2025-03-242,760.002,770.002,610.002,660.002,660.005,753,000
2025-03-212,820.002,860.002,650.002,760.002,760.004,661,800
2025-03-202,810.002,850.002,690.002,820.002,820.007,535,300
2025-03-192,810.002,920.002,750.002,750.002,750.008,535,100
2025-03-182,840.002,860.002,630.002,810.002,810.004,743,600
2025-03-172,980.003,000.002,760.002,800.002,800.006,356,200
2025-03-143,010.003,050.002,930.002,940.002,940.007,341,700
2025-03-132,840.003,080.002,830.003,010.003,010.0012,252,100
2025-03-122,870.002,920.002,770.002,810.002,810.007,889,400
2025-03-112,940.002,940.002,740.002,850.002,850.005,345,300
2025-03-103,200.003,250.002,850.002,920.002,920.009,326,500
2025-03-073,500.003,500.003,190.003,250.003,250.007,348,100
2025-03-063,470.003,540.003,360.003,500.003,500.006,675,400
2025-03-053,370.003,500.003,230.003,470.003,470.007,372,600
2025-03-043,620.003,670.003,260.003,330.003,330.006,664,600
2025-03-033,570.003,700.003,500.003,570.003,570.006,515,700
2025-02-283,900.003,900.003,570.003,570.003,570.0017,113,400
2025-02-273,910.004,090.003,830.003,840.003,840.006,923,000
2025-02-263,780.004,090.003,720.003,880.003,880.005,786,400
2025-02-254,040.004,140.003,500.003,710.003,710.005,695,600
2025-02-244,300.004,380.004,040.004,040.004,040.006,072,000
2025-02-214,250.004,310.004,220.004,250.004,250.005,858,800
2025-02-204,140.004,340.004,120.004,230.004,230.007,990,500
2025-02-194,200.004,300.004,090.004,090.004,090.005,543,300
2025-02-184,020.004,260.004,000.004,200.004,200.006,749,300
2025-02-173,980.004,030.003,980.004,000.004,000.005,320,800
2025-02-143,900.004,010.003,900.003,980.003,980.005,461,400
2025-02-133,950.004,020.003,870.003,870.003,870.005,386,100
2025-02-123,920.004,080.003,890.003,930.003,930.005,591,300
2025-02-113,530.003,980.003,400.003,920.003,920.006,001,100
2025-02-103,900.003,960.003,530.003,530.003,530.006,224,800
2025-02-073,940.004,000.003,780.003,900.003,900.005,648,600
← NewerPage 7 of 21 · 1,216 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.