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%WTI98.53▲ 1.42%
← FILM.JK stock page

MD Pictures Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-043,170.003,170.003,090.003,140.003,140.007,067,900
2024-11-013,160.003,180.003,110.003,170.003,170.007,804,200
2024-10-313,130.003,200.003,110.003,160.003,160.009,343,200
2024-10-303,140.003,190.003,090.003,130.003,130.007,703,800
2024-10-293,100.003,180.003,070.003,140.003,140.008,238,300
2024-10-283,110.003,130.003,060.003,100.003,100.007,318,900
2024-10-253,120.003,180.003,030.003,110.003,110.0010,605,400
2024-10-243,150.003,190.003,120.003,120.003,120.008,615,200
2024-10-233,190.003,220.003,140.003,150.003,150.009,528,100
2024-10-223,200.003,260.003,150.003,180.003,180.008,021,900
2024-10-213,180.003,220.003,120.003,190.003,190.008,358,400
2024-10-183,210.003,260.003,180.003,180.003,180.0012,370,700
2024-10-173,170.003,250.003,120.003,210.003,210.0011,388,100
2024-10-163,110.003,170.003,090.003,170.003,170.008,921,600
2024-10-153,130.003,180.003,100.003,110.003,110.008,441,400
2024-10-143,120.003,180.003,120.003,140.003,140.007,395,700
2024-10-113,100.003,160.003,090.003,120.003,120.007,562,100
2024-10-103,110.003,160.003,070.003,100.003,100.007,740,200
2024-10-093,130.003,220.003,110.003,110.003,110.009,303,100
2024-10-083,120.003,280.003,090.003,130.003,130.008,596,700
2024-10-073,100.003,180.003,000.003,120.003,120.008,375,100
2024-10-043,220.003,250.003,100.003,100.003,100.008,375,200
2024-10-033,130.003,250.003,080.003,210.003,210.008,309,900
2024-10-023,300.003,400.003,110.003,130.003,130.008,585,100
2024-10-013,140.003,460.003,060.003,300.003,300.0011,182,100
2024-09-303,190.003,270.003,090.003,110.003,110.007,591,800
2024-09-273,360.003,370.003,190.003,190.003,190.009,446,300
2024-09-263,540.003,550.003,350.003,360.003,360.0010,690,100
2024-09-253,510.003,600.003,430.003,540.003,540.005,849,800
2024-09-243,660.003,690.003,510.003,510.003,510.007,598,400
2024-09-233,630.003,690.003,440.003,660.003,660.008,610,800
2024-09-203,890.003,910.003,600.003,620.003,620.0011,077,800
2024-09-193,810.003,920.003,800.003,890.003,890.006,646,700
2024-09-184,040.004,090.003,790.003,810.003,810.0010,439,200
2024-09-174,030.004,140.004,030.004,040.004,040.009,781,400
2024-09-134,280.004,310.004,030.004,030.004,030.008,587,900
2024-09-124,290.004,360.004,180.004,280.004,280.006,500,600
2024-09-114,380.004,410.004,290.004,290.004,290.005,005,600
2024-09-104,480.004,500.004,320.004,380.004,380.004,868,500
2024-09-094,620.004,630.004,470.004,480.004,480.004,998,900
2024-09-064,580.004,650.004,500.004,620.004,620.006,335,000
2024-09-054,740.004,780.004,580.004,580.004,580.004,794,800
2024-09-044,470.004,780.004,470.004,740.004,740.0019,895,400
2024-09-034,730.004,760.004,450.004,470.004,470.005,510,400
2024-09-024,860.004,860.004,710.004,730.004,730.004,970,700
2024-08-304,800.004,860.004,690.004,860.004,860.0037,927,000
2024-08-294,830.004,950.004,750.004,780.004,780.004,818,600
2024-08-284,800.004,830.004,740.004,750.004,750.004,896,300
2024-08-274,770.004,870.004,730.004,800.004,800.005,612,500
2024-08-264,770.004,850.004,710.004,770.004,770.004,645,400
2024-08-234,750.004,850.004,670.004,770.004,770.005,367,900
2024-08-224,910.004,960.004,730.004,740.004,740.005,210,100
2024-08-214,780.004,940.004,750.004,910.004,910.008,202,300
2024-08-204,860.004,880.004,750.004,780.004,780.005,624,800
2024-08-194,820.005,100.004,800.004,860.004,860.005,567,800
2024-08-164,750.004,830.004,660.004,810.004,810.007,798,800
2024-08-154,710.004,790.004,600.004,750.004,750.005,298,100
2024-08-144,620.004,850.004,620.004,710.004,710.006,176,300
2024-08-134,610.004,800.004,550.004,620.004,620.0011,160,700
2024-08-124,130.004,590.004,130.004,560.004,560.0012,342,700
← NewerPage 9 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.