MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 510.00 | 535.00 | 488.00 | 530.00 | 526.77 | 53,494,100 |
| 2021-11-12 | 515.00 | 525.00 | 492.00 | 505.00 | 501.92 | 26,008,300 |
| 2021-11-11 | 488.00 | 520.00 | 484.00 | 510.00 | 506.89 | 54,181,400 |
| 2021-11-10 | 476.00 | 492.00 | 470.00 | 486.00 | 483.04 | 15,451,200 |
| 2021-11-09 | 496.00 | 500.00 | 470.00 | 474.00 | 471.11 | 25,245,100 |
| 2021-11-08 | 480.00 | 496.00 | 472.00 | 496.00 | 492.98 | 34,005,800 |
| 2021-11-05 | 482.00 | 488.00 | 468.00 | 480.00 | 477.07 | 17,838,000 |
| 2021-11-04 | 466.00 | 484.00 | 458.00 | 480.00 | 477.07 | 44,615,800 |
| 2021-11-03 | 440.00 | 474.00 | 440.00 | 468.00 | 465.15 | 33,866,400 |
| 2021-11-02 | 444.00 | 450.00 | 426.00 | 450.00 | 447.26 | 48,464,000 |
| 2021-11-01 | 420.00 | 446.00 | 410.00 | 444.00 | 441.29 | 49,964,300 |
| 2021-10-29 | 420.00 | 426.00 | 416.00 | 420.00 | 417.44 | 11,573,600 |
| 2021-10-28 | 424.00 | 430.00 | 414.00 | 420.00 | 417.44 | 39,205,100 |
| 2021-10-27 | 434.00 | 436.00 | 420.00 | 424.00 | 421.41 | 45,958,400 |
| 2021-10-26 | 428.00 | 436.00 | 418.00 | 430.00 | 427.38 | 63,354,200 |
| 2021-10-25 | 440.00 | 440.00 | 414.00 | 418.00 | 415.45 | 23,612,000 |
| 2021-10-22 | 452.00 | 498.00 | 424.00 | 432.00 | 429.37 | 158,470,900 |
| 2021-10-21 | 440.00 | 446.00 | 424.00 | 430.00 | 427.38 | 46,175,700 |
| 2021-10-19 | 446.00 | 462.00 | 428.00 | 440.00 | 437.32 | 31,282,700 |
| 2021-10-18 | 416.00 | 466.00 | 408.00 | 444.00 | 441.29 | 55,194,300 |
| 2021-10-15 | 428.00 | 436.00 | 400.00 | 408.00 | 405.51 | 47,077,600 |
| 2021-10-14 | 426.00 | 438.00 | 410.00 | 428.00 | 425.39 | 12,269,100 |
← NewerPage 21 of 21 · 1,222 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.