Skip to main content
logo
PT.MD Entertainment Tbk (IDX:FILM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,130.00
+130.00 (3.25%)
Sep 12, 2025, 4:14 PM WIB

PT.MD Entertainment Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,000.004,170.003,990.004,130.004,130.003.25%14,573,300
Sep 11, 20254,130.004,200.003,910.004,000.004,000.00-2.91%6,344,900
Sep 10, 20253,930.004,200.003,880.004,120.004,120.005.91%21,359,700
Sep 9, 20253,720.003,920.003,700.003,890.003,890.004.57%6,428,000
Sep 8, 20253,810.003,970.003,700.003,720.003,720.00-2.11%11,198,400
Sep 4, 20253,310.003,830.003,220.003,800.003,800.0014.80%34,699,200
Sep 3, 20253,200.003,350.003,170.003,310.003,310.005.08%7,622,600
Sep 2, 20253,150.003,250.003,110.003,150.003,150.00-6,793,300
Sep 1, 20253,190.003,330.003,120.003,150.003,150.00-4.26%7,807,800
Aug 29, 20253,220.003,430.003,030.003,290.003,290.002.17%19,429,400
Aug 28, 20252,990.003,390.002,850.003,220.003,220.008.78%41,515,400
Aug 27, 20253,090.003,280.002,920.002,960.002,960.00-7.21%45,182,900
Aug 26, 20253,760.004,060.003,190.003,190.003,190.00-14.93%77,309,700
Aug 25, 20253,760.003,810.003,730.003,750.003,750.000.54%22,874,500
Aug 22, 20253,800.003,820.003,720.003,730.003,730.000.27%15,718,600
Aug 21, 20253,830.003,850.003,720.003,720.003,720.00-2.11%11,583,500
Aug 20, 20253,740.003,830.003,680.003,800.003,800.002.43%13,350,100
Aug 19, 20253,770.003,840.003,590.003,710.003,710.00-1.07%15,132,600
Aug 15, 20253,740.003,950.003,730.003,750.003,750.000.27%16,773,500
Aug 14, 20253,800.003,810.003,690.003,740.003,740.00-0.80%6,142,700
Aug 13, 20253,730.003,860.003,620.003,770.003,770.000.80%13,457,900
Aug 12, 20253,740.003,740.003,740.003,740.003,740.00--
Aug 11, 20253,700.003,990.003,690.003,740.003,740.001.91%47,860,900
Aug 8, 20253,710.003,900.003,590.003,670.003,670.001.66%12,978,400
Aug 7, 20253,530.004,280.003,300.003,610.003,610.000.84%74,812,700
Aug 6, 20253,020.003,640.002,850.003,580.003,580.0019.73%92,520,400
Aug 5, 20252,510.002,990.002,480.002,990.002,990.0021.05%56,443,300
Aug 4, 20252,010.002,500.002,000.002,470.002,470.0023.50%57,872,600
Aug 1, 20251,710.002,040.001,640.002,000.002,000.0017.65%29,278,200
Jul 31, 20251,760.001,785.001,680.001,700.001,700.00-2.86%16,000,800
Jul 30, 20251,755.001,795.001,750.001,750.001,750.00-13,985,900
Jul 29, 20251,640.001,760.001,620.001,750.001,750.006.71%18,783,000
Jul 28, 20251,640.001,645.001,610.001,640.001,640.000.31%5,430,700
Jul 25, 20251,625.001,650.001,600.001,635.001,635.000.93%5,911,200
Jul 24, 20251,590.001,715.001,560.001,620.001,620.001.89%24,109,600
Jul 23, 20251,525.001,590.001,430.001,590.001,590.004.26%22,159,900
Jul 22, 20251,535.001,550.001,490.001,525.001,525.000.66%9,304,700
Jul 21, 20251,480.001,595.001,410.001,515.001,515.001.34%24,581,700
Jul 18, 20251,620.001,665.001,380.001,495.001,495.00-7.72%99,598,400
Jul 17, 20251,590.001,655.001,535.001,620.001,620.00-2.70%19,809,300
Jul 16, 20251,730.001,740.001,595.001,665.001,665.00-6.20%13,040,300
Jul 15, 20251,805.001,805.001,700.001,775.001,775.00-2.74%5,580,300
Jul 14, 20251,980.001,990.001,790.001,825.001,825.00-10.54%9,391,800
Jul 11, 20252,030.002,070.001,940.002,040.002,040.00-0.97%4,941,300
Jul 10, 20252,150.002,160.002,010.002,060.002,060.00-3.74%6,195,800
Jul 9, 20252,140.002,180.002,100.002,140.002,140.00-5,184,800
Jul 8, 20252,210.002,250.002,120.002,140.002,140.00-2.73%6,191,300
Jul 7, 20252,040.002,200.002,030.002,200.002,200.0012.56%6,412,100
Jul 4, 20251,935.661,982.871,916.771,954.541,954.541.97%4,319,278
Jul 3, 20251,888.452,067.851,845.961,916.771,916.774.10%12,176,285