See inside every stock. Pro
WatchlistPro
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%WTI98.43▼ 3.30%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-064,000.004,040.003,890.003,940.003,940.005,416,700
2025-02-054,030.004,070.004,000.004,000.004,000.005,322,500
2025-02-044,020.004,070.004,010.004,030.004,030.005,333,200
2025-02-033,980.004,030.003,850.004,000.004,000.005,406,500
2025-01-314,090.004,130.003,980.003,980.003,980.005,763,500
2025-01-304,090.004,100.004,050.004,080.004,080.005,521,300
2025-01-244,040.004,090.003,990.004,060.004,060.005,708,000
2025-01-234,000.004,090.004,000.004,040.004,040.006,015,700
2025-01-224,000.004,060.003,950.003,990.003,990.005,844,600
2025-01-214,000.004,060.003,930.003,990.003,990.005,746,700
2025-01-203,900.004,050.003,830.003,980.003,980.006,664,400
2025-01-173,820.003,950.003,820.003,920.003,920.005,584,800
2025-01-163,860.003,910.003,780.003,820.003,820.005,447,300
2025-01-153,770.003,990.003,770.003,860.003,860.007,075,200
2025-01-143,700.003,800.003,700.003,750.003,750.006,161,800
2025-01-133,810.003,810.003,700.003,720.003,720.005,674,400
2025-01-103,770.003,840.003,720.003,810.003,810.005,686,000
2025-01-093,900.003,900.003,770.003,770.003,770.005,509,200
2025-01-083,900.003,920.003,810.003,890.003,890.005,596,500
2025-01-073,860.004,020.003,850.003,900.003,900.005,783,600
2025-01-063,790.003,890.003,770.003,860.003,860.005,795,800
2025-01-033,870.003,880.003,780.003,790.003,790.005,985,300
2025-01-023,840.003,890.003,790.003,870.003,870.005,624,700
2024-12-303,780.003,950.003,780.003,860.003,860.006,361,800
2024-12-273,640.003,790.003,590.003,780.003,780.006,562,500
2024-12-243,850.003,850.003,640.003,640.003,640.005,945,500
2024-12-233,870.003,950.003,760.003,850.003,850.006,533,300
2024-12-203,680.003,870.003,670.003,870.003,870.007,591,900
2024-12-193,680.003,720.003,610.003,680.003,680.006,476,400
2024-12-183,720.003,760.003,660.003,740.003,740.006,412,800
2024-12-173,690.003,760.003,570.003,720.003,720.006,754,600
2024-12-163,810.003,850.003,640.003,690.003,690.006,377,900
2024-12-133,750.003,880.003,710.003,810.003,810.007,026,700
2024-12-123,790.003,800.003,700.003,750.003,750.006,271,000
2024-12-113,800.003,800.003,690.003,790.003,790.006,501,100
2024-12-103,830.003,830.003,610.003,800.003,800.008,635,400
2024-12-093,720.003,830.003,720.003,830.003,830.008,071,000
2024-12-063,680.003,790.003,580.003,720.003,720.008,625,800
2024-12-053,580.003,730.003,560.003,680.003,680.007,506,300
2024-12-043,460.003,580.003,390.003,580.003,580.007,270,400
2024-12-033,270.003,460.003,260.003,460.003,460.007,878,200
2024-12-023,410.003,470.003,230.003,270.003,270.007,173,200
2024-11-293,470.003,470.003,300.003,410.003,410.007,772,600
2024-11-283,680.003,700.003,460.003,460.003,460.007,051,500
2024-11-263,750.003,770.003,610.003,680.003,680.007,093,800
2024-11-253,460.003,730.003,430.003,730.003,730.0016,393,800
2024-11-223,590.003,590.003,430.003,460.003,460.005,624,300
2024-11-213,410.003,620.003,330.003,590.003,590.009,158,000
2024-11-203,440.003,480.003,280.003,410.003,410.007,267,200
2024-11-193,210.003,510.003,210.003,440.003,440.008,237,300
2024-11-183,180.003,250.003,140.003,210.003,210.007,551,300
2024-11-153,350.003,370.003,180.003,180.003,180.008,237,800
2024-11-143,420.003,470.003,250.003,350.003,350.007,089,600
2024-11-133,330.003,450.003,240.003,420.003,420.008,540,300
2024-11-123,670.003,700.003,320.003,330.003,330.0012,094,900
2024-11-113,720.003,770.003,600.003,670.003,670.007,120,400
2024-11-083,710.003,840.003,660.003,720.003,720.0010,469,700
2024-11-073,610.003,860.003,410.003,710.003,710.0016,920,800
2024-11-063,150.003,630.003,150.003,550.003,550.0023,248,100
2024-11-053,140.003,200.003,120.003,150.003,150.006,620,400
← NewerPage 8 of 21 · 1,220 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.