MD Pictures Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5,775.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | 7,616,700 |
| 2025-11-10 | 5,625.00 | 5,800.00 | 5,550.00 | 5,775.00 | 5,775.00 | 8,325,200 |
| 2025-11-07 | 5,675.00 | 5,775.00 | 5,400.00 | 5,625.00 | 5,625.00 | 7,682,800 |
| 2025-11-06 | 5,800.00 | 5,900.00 | 5,650.00 | 5,675.00 | 5,675.00 | 8,070,900 |
| 2025-11-05 | 5,575.00 | 5,850.00 | 5,575.00 | 5,800.00 | 5,800.00 | 7,392,600 |
| 2025-11-04 | 5,800.00 | 5,950.00 | 5,550.00 | 5,775.00 | 5,775.00 | 8,229,200 |
| 2025-11-03 | 5,675.00 | 5,925.00 | 5,575.00 | 5,800.00 | 5,800.00 | 7,593,400 |
| 2025-10-31 | 5,400.00 | 5,700.00 | 5,225.00 | 5,675.00 | 5,675.00 | 9,536,400 |
| 2025-10-30 | 5,375.00 | 5,450.00 | 5,025.00 | 5,425.00 | 5,425.00 | 9,239,100 |
| 2025-10-29 | 5,475.00 | 5,525.00 | 5,150.00 | 5,375.00 | 5,375.00 | 8,294,700 |
| 2025-10-28 | 5,450.00 | 5,550.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8,338,700 |
| 2025-10-27 | 5,600.00 | 5,725.00 | 4,830.00 | 5,450.00 | 5,450.00 | 5,317,400 |
| 2025-10-24 | 5,800.00 | 5,875.00 | 5,600.00 | 5,675.00 | 5,675.00 | 7,393,800 |
| 2025-10-23 | 5,500.00 | 5,975.00 | 5,300.00 | 5,800.00 | 5,800.00 | 9,360,600 |
| 2025-10-22 | 5,400.00 | 5,550.00 | 5,075.00 | 5,500.00 | 5,500.00 | 4,815,300 |
← NewerPage 5 of 5 · 255 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.