MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 394.00 | 422.00 | 394.00 | 414.00 | 414.00 | 28,962,200 |
| 2026-10-19 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 823,400 |
| 2026-10-16 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 3,665,800 |
| 2026-10-15 | 525.00 | 550.00 | 500.00 | 530.00 | 530.00 | 12,565,200 |
| 2026-10-14 | 555.00 | 570.00 | 515.00 | 530.00 | 530.00 | 17,685,400 |
| 2026-10-13 | 555.00 | 560.00 | 515.00 | 555.00 | 555.00 | 14,410,600 |
| 2026-10-12 | 605.00 | 620.00 | 545.00 | 555.00 | 555.00 | 18,401,300 |
| 2026-10-09 | 595.00 | 615.00 | 575.00 | 595.00 | 595.00 | 14,456,300 |
| 2026-10-08 | 615.00 | 665.00 | 595.00 | 595.00 | 595.00 | 31,631,500 |
| 2026-10-07 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | 4,684,400 |
| 2026-10-06 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 6,414,400 |
| 2026-10-05 | 590.00 | 605.00 | 560.00 | 595.00 | 595.00 | 9,804,900 |
| 2026-10-02 | 615.00 | 620.00 | 590.00 | 590.00 | 590.00 | 7,686,000 |
| 2026-10-01 | 610.00 | 640.00 | 605.00 | 610.00 | 610.00 | 6,907,500 |
| 2026-09-30 | 655.00 | 660.00 | 620.00 | 625.00 | 625.00 | 11,111,300 |
| 2026-09-29 | 625.00 | 645.00 | 595.00 | 625.00 | 625.00 | 11,723,200 |
| 2026-09-28 | 645.00 | 655.00 | 620.00 | 625.00 | 625.00 | 13,445,500 |
| 2026-09-25 | 700.00 | 710.00 | 650.00 | 655.00 | 655.00 | 21,855,900 |
| 2026-09-24 | 745.00 | 750.00 | 695.00 | 695.00 | 695.00 | 14,076,300 |
| 2026-09-23 | 740.00 | 750.00 | 705.00 | 740.00 | 740.00 | 10,138,400 |
| 2026-09-22 | 740.00 | 760.00 | 705.00 | 720.00 | 720.00 | 12,674,200 |
| 2026-09-21 | 720.00 | 765.00 | 715.00 | 735.00 | 735.00 | 12,850,600 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 23.6056 IDR |
| 2021-08-30 | 10.3865 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.