PT MD Pictures Tbk (FILM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4,170.0000 | 4,200.0000 | 4,120.0000 | 4,180.0000 | 4,180.0000 | 4,152,600 |
| 20 June 2024 | 4,180.0000 | 4,220.0000 | 4,130.0000 | 4,160.0000 | 4,160.0000 | 4,297,800 |
| 19 June 2024 | 4,170.0000 | 4,220.0000 | 4,080.0000 | 4,170.0000 | 4,170.0000 | 4,052,700 |
| 14 June 2024 | 4,200.0000 | 4,230.0000 | 4,070.0000 | 4,170.0000 | 4,170.0000 | 4,935,200 |
| 13 June 2024 | 4,190.0000 | 4,230.0000 | 4,120.0000 | 4,190.0000 | 4,190.0000 | 4,173,300 |
| 12 June 2024 | 4,230.0000 | 4,290.0000 | 4,170.0000 | 4,180.0000 | 4,180.0000 | 4,019,900 |
| 11 June 2024 | 4,270.0000 | 4,350.0000 | 4,200.0000 | 4,220.0000 | 4,220.0000 | 4,552,400 |
| 10 June 2024 | 4,400.0000 | 4,410.0000 | 4,220.0000 | 4,260.0000 | 4,260.0000 | 3,987,700 |
| 07 June 2024 | 4,400.0000 | 4,460.0000 | 4,320.0000 | 4,390.0000 | 4,390.0000 | 4,151,900 |
| 06 June 2024 | 4,160.0000 | 4,410.0000 | 4,150.0000 | 4,400.0000 | 4,400.0000 | 4,153,300 |
| 05 June 2024 | 4,140.0000 | 4,210.0000 | 4,140.0000 | 4,160.0000 | 4,160.0000 | 4,796,600 |
| 04 June 2024 | 4,150.0000 | 4,270.0000 | 4,090.0000 | 4,140.0000 | 4,140.0000 | 4,997,000 |
| 03 June 2024 | 4,240.0000 | 4,250.0000 | 4,140.0000 | 4,140.0000 | 4,140.0000 | 5,029,700 |
| 31 May 2024 | 4,360.0000 | 4,460.0000 | 4,240.0000 | 4,240.0000 | 4,240.0000 | 5,402,200 |
| 30 May 2024 | 4,200.0000 | 4,370.0000 | 4,140.0000 | 4,350.0000 | 4,350.0000 | 4,785,400 |
| 29 May 2024 | 4,260.0000 | 4,330.0000 | 4,130.0000 | 4,200.0000 | 4,200.0000 | 3,830,500 |
| 28 May 2024 | 4,360.0000 | 4,390.0000 | 4,280.0000 | 4,280.0000 | 4,280.0000 | 5,025,900 |
| 27 May 2024 | 4,450.0000 | 4,450.0000 | 4,350.0000 | 4,350.0000 | 4,350.0000 | 5,157,000 |
| 22 May 2024 | 4,440.0000 | 4,480.0000 | 4,330.0000 | 4,440.0000 | 4,440.0000 | 6,274,000 |
| 21 May 2024 | 4,510.0000 | 4,530.0000 | 4,440.0000 | 4,440.0000 | 4,440.0000 | 4,639,200 |
| 20 May 2024 | 4,530.0000 | 4,560.0000 | 4,470.0000 | 4,510.0000 | 4,510.0000 | 4,679,400 |
| 17 May 2024 | 4,560.0000 | 4,590.0000 | 4,500.0000 | 4,530.0000 | 4,530.0000 | 4,555,400 |
| 16 May 2024 | 4,560.0000 | 4,650.0000 | 4,540.0000 | 4,550.0000 | 4,550.0000 | 4,463,900 |
| 15 May 2024 | 4,550.0000 | 4,610.0000 | 4,510.0000 | 4,550.0000 | 4,550.0000 | 5,816,700 |
| 14 May 2024 | 4,630.0000 | 4,630.0000 | 4,540.0000 | 4,540.0000 | 4,540.0000 | 4,617,800 |
| 13 May 2024 | 4,630.0000 | 4,680.0000 | 4,500.0000 | 4,630.0000 | 4,630.0000 | 4,826,900 |
| 08 May 2024 | 4,710.0000 | 4,750.0000 | 4,610.0000 | 4,630.0000 | 4,630.0000 | 5,339,500 |
| 07 May 2024 | 4,780.0000 | 4,830.0000 | 4,650.0000 | 4,710.0000 | 4,710.0000 | 4,553,200 |
| 06 May 2024 | 4,680.0000 | 4,850.0000 | 4,500.0000 | 4,770.0000 | 4,770.0000 | 5,077,900 |
| 03 May 2024 | 4,660.0000 | 4,820.0000 | 4,410.0000 | 4,680.0000 | 4,680.0000 | 6,740,300 |
| 02 May 2024 | 4,930.0000 | 5,000.0000 | 4,660.0000 | 4,660.0000 | 4,660.0000 | 8,177,200 |
| 30 Apr 2024 | 4,950.0000 | 5,025.0000 | 4,910.0000 | 4,930.0000 | 4,930.0000 | 5,457,400 |
| 29 Apr 2024 | 4,950.0000 | 5,050.0000 | 4,870.0000 | 4,940.0000 | 4,940.0000 | 4,441,000 |
| 26 Apr 2024 | 5,100.0000 | 5,100.0000 | 4,950.0000 | 4,950.0000 | 4,950.0000 | 4,291,400 |
| 25 Apr 2024 | 5,075.0000 | 5,175.0000 | 4,830.0000 | 5,100.0000 | 5,100.0000 | 6,622,500 |
| 24 Apr 2024 | 5,000.0000 | 5,100.0000 | 4,870.0000 | 5,075.0000 | 5,075.0000 | 6,287,700 |
| 23 Apr 2024 | 4,880.0000 | 4,990.0000 | 4,790.0000 | 4,990.0000 | 4,990.0000 | 4,586,700 |
| 22 Apr 2024 | 5,050.0000 | 5,100.0000 | 4,730.0000 | 4,880.0000 | 4,880.0000 | 6,409,500 |
| 19 Apr 2024 | 5,225.0000 | 5,250.0000 | 4,920.0000 | 5,050.0000 | 5,050.0000 | 6,416,000 |
| 18 Apr 2024 | 5,100.0000 | 5,225.0000 | 5,025.0000 | 5,175.0000 | 5,175.0000 | 8,371,600 |
| 17 Apr 2024 | 4,790.0000 | 5,125.0000 | 4,770.0000 | 5,050.0000 | 5,050.0000 | 8,363,600 |
| 16 Apr 2024 | 4,620.0000 | 4,790.0000 | 4,550.0000 | 4,790.0000 | 4,790.0000 | 6,364,500 |
| 05 Apr 2024 | 4,500.0000 | 4,710.0000 | 4,450.0000 | 4,620.0000 | 4,620.0000 | 4,554,200 |
| 04 Apr 2024 | 4,500.0000 | 4,540.0000 | 4,440.0000 | 4,510.0000 | 4,510.0000 | 1,286,500 |
| 03 Apr 2024 | 4,520.0000 | 4,560.0000 | 4,430.0000 | 4,490.0000 | 4,490.0000 | 2,043,900 |
| 02 Apr 2024 | 4,450.0000 | 4,520.0000 | 4,380.0000 | 4,500.0000 | 4,500.0000 | 1,494,800 |
| 01 Apr 2024 | 4,390.0000 | 4,480.0000 | 4,200.0000 | 4,420.0000 | 4,420.0000 | 1,913,000 |
| 28 Mar 2024 | 4,590.0000 | 4,600.0000 | 4,390.0000 | 4,390.0000 | 4,390.0000 | 1,855,300 |
| 27 Mar 2024 | 4,380.0000 | 4,590.0000 | 4,330.0000 | 4,580.0000 | 4,580.0000 | 2,385,200 |
| 26 Mar 2024 | 4,380.0000 | 4,380.0000 | 4,220.0000 | 4,380.0000 | 4,380.0000 | 1,193,800 |
| 25 Mar 2024 | 4,260.0000 | 4,260.0000 | 4,090.0000 | 4,240.0000 | 4,240.0000 | 1,664,600 |
| 22 Mar 2024 | 4,130.0000 | 4,160.0000 | 4,070.0000 | 4,140.0000 | 4,140.0000 | 2,233,300 |
| 21 Mar 2024 | 4,150.0000 | 4,240.0000 | 4,080.0000 | 4,130.0000 | 4,130.0000 | 3,132,100 |
| 20 Mar 2024 | 4,160.0000 | 4,250.0000 | 4,010.0000 | 4,130.0000 | 4,130.0000 | 2,779,700 |
| 19 Mar 2024 | 4,350.0000 | 4,480.0000 | 4,000.0000 | 4,000.0000 | 4,000.0000 | 3,081,400 |
| 18 Mar 2024 | 4,370.0000 | 4,440.0000 | 4,290.0000 | 4,340.0000 | 4,340.0000 | 1,696,300 |
| 15 Mar 2024 | 4,420.0000 | 4,570.0000 | 4,370.0000 | 4,370.0000 | 4,370.0000 | 3,249,400 |
| 14 Mar 2024 | 4,420.0000 | 4,460.0000 | 4,250.0000 | 4,420.0000 | 4,420.0000 | 2,295,900 |
| 13 Mar 2024 | 4,250.0000 | 4,600.0000 | 4,250.0000 | 4,380.0000 | 4,380.0000 | 4,892,300 |
| 08 Mar 2024 | 4,140.0000 | 4,250.0000 | 4,140.0000 | 4,250.0000 | 4,250.0000 | 1,915,100 |
| 07 Mar 2024 | 4,240.0000 | 4,280.0000 | 4,140.0000 | 4,140.0000 | 4,140.0000 | 2,246,100 |
| 06 Mar 2024 | 4,300.0000 | 4,330.0000 | 4,100.0000 | 4,240.0000 | 4,240.0000 | 1,764,800 |
| 05 Mar 2024 | 4,530.0000 | 4,530.0000 | 4,210.0000 | 4,210.0000 | 4,210.0000 | 2,876,200 |
| 04 Mar 2024 | 4,520.0000 | 4,680.0000 | 4,430.0000 | 4,510.0000 | 4,510.0000 | 3,983,300 |
| 01 Mar 2024 | 4,060.0000 | 4,480.0000 | 4,060.0000 | 4,480.0000 | 4,480.0000 | 4,788,600 |
| 29 Feb 2024 | 4,390.0000 | 4,390.0000 | 4,050.0000 | 4,080.0000 | 4,080.0000 | 3,153,200 |
| 28 Feb 2024 | 4,450.0000 | 4,570.0000 | 4,390.0000 | 4,390.0000 | 4,390.0000 | 1,758,100 |
| 27 Feb 2024 | 4,650.0000 | 4,650.0000 | 4,410.0000 | 4,450.0000 | 4,450.0000 | 1,600,900 |
| 26 Feb 2024 | 4,670.0000 | 4,750.0000 | 4,600.0000 | 4,620.0000 | 4,620.0000 | 1,863,100 |
| 23 Feb 2024 | 4,880.0000 | 4,900.0000 | 4,400.0000 | 4,650.0000 | 4,650.0000 | 5,904,600 |
| 22 Feb 2024 | 4,850.0000 | 4,960.0000 | 4,840.0000 | 4,860.0000 | 4,860.0000 | 2,532,600 |
| 21 Feb 2024 | 4,790.0000 | 5,300.0000 | 4,750.0000 | 4,820.0000 | 4,820.0000 | 75,157,000 |
| 20 Feb 2024 | 4,980.0000 | 5,125.0000 | 4,760.0000 | 4,790.0000 | 4,790.0000 | 11,637,900 |
| 19 Feb 2024 | 5,350.0000 | 5,400.0000 | 4,910.0000 | 4,970.0000 | 4,970.0000 | 8,777,900 |
| 16 Feb 2024 | 5,575.0000 | 5,625.0000 | 5,225.0000 | 5,350.0000 | 5,350.0000 | 5,473,000 |
| 15 Feb 2024 | 5,550.0000 | 5,800.0000 | 5,475.0000 | 5,550.0000 | 5,550.0000 | 34,835,000 |
| 13 Feb 2024 | 5,475.0000 | 5,675.0000 | 5,350.0000 | 5,500.0000 | 5,500.0000 | 19,531,600 |
| 12 Feb 2024 | 5,400.0000 | 5,575.0000 | 5,350.0000 | 5,450.0000 | 5,450.0000 | 6,200,900 |
| 07 Feb 2024 | 5,850.0000 | 5,875.0000 | 5,350.0000 | 5,400.0000 | 5,400.0000 | 6,860,900 |
| 06 Feb 2024 | 5,900.0000 | 6,075.0000 | 5,825.0000 | 5,825.0000 | 5,825.0000 | 11,816,400 |
| 05 Feb 2024 | 5,875.0000 | 6,025.0000 | 5,850.0000 | 5,875.0000 | 5,875.0000 | 8,439,200 |
| 02 Feb 2024 | 5,875.0000 | 5,975.0000 | 5,650.0000 | 5,875.0000 | 5,875.0000 | 5,445,800 |
| 01 Feb 2024 | 6,075.0000 | 6,250.0000 | 5,800.0000 | 5,875.0000 | 5,875.0000 | 10,417,800 |
| 31 Jan 2024 | 5,825.0000 | 6,150.0000 | 5,775.0000 | 6,025.0000 | 6,025.0000 | 14,221,700 |
| 30 Jan 2024 | 5,625.0000 | 5,825.0000 | 5,625.0000 | 5,775.0000 | 5,775.0000 | 10,073,700 |
| 29 Jan 2024 | 5,625.0000 | 5,750.0000 | 5,275.0000 | 5,625.0000 | 5,625.0000 | 11,443,800 |
| 26 Jan 2024 | 5,775.0000 | 5,800.0000 | 5,500.0000 | 5,625.0000 | 5,625.0000 | 3,525,400 |
| 25 Jan 2024 | 5,850.0000 | 5,900.0000 | 5,625.0000 | 5,750.0000 | 5,750.0000 | 6,666,900 |
| 24 Jan 2024 | 5,600.0000 | 5,900.0000 | 5,525.0000 | 5,750.0000 | 5,750.0000 | 11,301,500 |
| 23 Jan 2024 | 5,575.0000 | 5,650.0000 | 5,450.0000 | 5,575.0000 | 5,575.0000 | 4,963,100 |
| 22 Jan 2024 | 5,475.0000 | 5,625.0000 | 5,350.0000 | 5,550.0000 | 5,550.0000 | 8,143,600 |
| 19 Jan 2024 | 5,350.0000 | 5,525.0000 | 5,300.0000 | 5,475.0000 | 5,475.0000 | 8,958,300 |
| 18 Jan 2024 | 5,250.0000 | 5,375.0000 | 5,175.0000 | 5,350.0000 | 5,350.0000 | 7,278,100 |
| 17 Jan 2024 | 5,075.0000 | 5,250.0000 | 5,025.0000 | 5,250.0000 | 5,250.0000 | 8,425,100 |
| 16 Jan 2024 | 4,930.0000 | 5,175.0000 | 4,930.0000 | 5,100.0000 | 5,100.0000 | 7,505,700 |
| 15 Jan 2024 | 5,025.0000 | 5,050.0000 | 4,810.0000 | 4,940.0000 | 4,940.0000 | 5,054,600 |
| 12 Jan 2024 | 5,025.0000 | 5,250.0000 | 5,000.0000 | 5,025.0000 | 5,025.0000 | 18,037,300 |
| 11 Jan 2024 | 4,790.0000 | 5,100.0000 | 4,790.0000 | 5,025.0000 | 5,025.0000 | 34,246,200 |
| 10 Jan 2024 | 4,730.0000 | 4,980.0000 | 4,550.0000 | 4,800.0000 | 4,800.0000 | 22,251,800 |
| 09 Jan 2024 | 4,720.0000 | 4,790.0000 | 4,650.0000 | 4,730.0000 | 4,730.0000 | 18,256,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.