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 |
| 2026-09-18 | 795.00 | 805.00 | 730.00 | 730.00 | 730.00 | 23,778,700 |
| 2026-09-17 | 680.00 | 830.00 | 680.00 | 790.00 | 790.00 | 66,110,200 |
| 2026-09-16 | 760.00 | 765.00 | 680.00 | 680.00 | 680.00 | 32,760,400 |
| 2026-09-15 | 775.00 | 780.00 | 755.00 | 755.00 | 755.00 | 9,413,400 |
| 2026-09-14 | 810.00 | 820.00 | 750.00 | 775.00 | 775.00 | 33,630,400 |
| 2026-09-11 | 795.00 | 815.00 | 780.00 | 810.00 | 810.00 | 18,487,100 |
| 2026-09-10 | 830.00 | 845.00 | 800.00 | 805.00 | 805.00 | 32,315,100 |
| 2026-09-09 | 885.00 | 905.00 | 840.00 | 845.00 | 845.00 | 48,581,000 |
| 2026-09-08 | 900.00 | 965.00 | 885.00 | 885.00 | 885.00 | 69,236,900 |
| 2026-09-07 | 955.00 | 960.00 | 875.00 | 900.00 | 900.00 | 57,159,800 |
| 2026-09-04 | 835.00 | 960.00 | 835.00 | 940.00 | 940.00 | 103,022,900 |
| 2026-09-03 | 800.00 | 865.00 | 795.00 | 820.00 | 820.00 | 43,619,500 |
| 2026-09-02 | 835.00 | 840.00 | 790.00 | 800.00 | 800.00 | 29,893,200 |
| 2026-09-01 | 810.00 | 860.00 | 780.00 | 840.00 | 840.00 | 63,552,500 |
| 2026-08-31 | 800.00 | 910.00 | 800.00 | 800.00 | 800.00 | 191,381,000 |
| 2026-08-28 | 860.00 | 875.00 | 790.00 | 795.00 | 795.00 | 29,250,300 |
| 2026-08-27 | 750.00 | 885.00 | 740.00 | 850.00 | 850.00 | 44,828,200 |
| 2026-08-26 | 790.00 | 790.00 | 740.00 | 750.00 | 750.00 | 21,013,600 |
| 2026-08-25 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-08-24 | 805.00 | 845.00 | 790.00 | 790.00 | 790.00 | 24,356,100 |
| 2026-08-21 | 815.00 | 855.00 | 795.00 | 810.00 | 810.00 | 25,606,700 |
| 2026-08-20 | 805.00 | 820.00 | 760.00 | 815.00 | 815.00 | 30,289,400 |
| 2026-08-19 | 800.00 | 845.00 | 790.00 | 800.00 | 800.00 | 27,239,100 |
| 2026-08-18 | 900.00 | 900.00 | 820.00 | 835.00 | 835.00 | 22,619,600 |
| 2026-08-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-08-14 | 935.00 | 940.00 | 890.00 | 900.00 | 900.00 | 9,674,100 |
| 2026-08-13 | 970.00 | 970.00 | 915.00 | 930.00 | 930.00 | 18,069,500 |
| 2026-08-12 | 1,020.00 | 1,055.00 | 995.00 | 1,020.00 | 1,020.00 | 11,728,000 |
| 2026-08-11 | 1,085.00 | 1,090.00 | 1,010.00 | 1,020.00 | 1,020.00 | 13,382,300 |
| 2026-08-10 | 1,000.00 | 1,155.00 | 985.00 | 1,085.00 | 1,085.00 | 49,629,700 |
| 2026-08-07 | 960.00 | 995.00 | 915.00 | 990.00 | 990.00 | 10,362,200 |
| 2026-08-06 | 1,015.00 | 1,015.00 | 955.00 | 960.00 | 960.00 | 17,745,200 |
| 2026-08-05 | 1,045.00 | 1,045.00 | 990.00 | 1,010.00 | 1,010.00 | 11,777,000 |
| 2026-08-04 | 1,095.00 | 1,100.00 | 1,030.00 | 1,045.00 | 1,045.00 | 8,877,600 |
| 2026-08-03 | 1,060.00 | 1,125.00 | 1,045.00 | 1,095.00 | 1,095.00 | 8,807,200 |
| 2026-07-31 | 1,100.00 | 1,100.00 | 1,045.00 | 1,060.00 | 1,060.00 | 8,025,300 |
| 2026-07-30 | 1,055.00 | 1,105.00 | 1,025.00 | 1,090.00 | 1,090.00 | 9,320,000 |
| 2026-07-29 | 1,005.00 | 1,070.00 | 975.00 | 1,045.00 | 1,045.00 | 12,009,600 |
Page 1 of 2 · 66 trading daysOlder →
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.