PT.MD Entertainment Tbk (IDX:FILM)
Indonesia · Delayed Price · Currency is IDR 3,540.00
-70.00 (-1.94%)
Mar 25, 2026, 3:00 PM WIB
PT.MD Entertainment Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3,840.00 | 3,890.00 | 3,500.00 | 3,610.00 | 3,610.00 | -4.75% | 4,260,700 |
| Mar 16, 2026 | 3,650.00 | 3,800.00 | 3,310.00 | 3,790.00 | 3,790.00 | 3.55% | 2,726,300 |
| Mar 13, 2026 | 3,860.00 | 3,890.00 | 3,450.00 | 3,660.00 | 3,660.00 | -5.18% | 3,301,400 |
| Mar 12, 2026 | 4,200.00 | 4,230.00 | 3,810.00 | 3,860.00 | 3,860.00 | -8.10% | 5,832,600 |
| Mar 11, 2026 | 3,850.00 | 4,340.00 | 3,800.00 | 4,200.00 | 4,200.00 | 11.41% | 12,596,700 |
| Mar 10, 2026 | 3,880.00 | 4,180.00 | 3,660.00 | 3,770.00 | 3,770.00 | 0.27% | 3,391,900 |
| Mar 9, 2026 | 3,900.00 | 3,970.00 | 3,760.00 | 3,760.00 | 3,760.00 | -14.93% | 5,312,800 |
| Mar 6, 2026 | 5,300.00 | 5,475.00 | 4,420.00 | 4,420.00 | 4,420.00 | -15.00% | 6,407,500 |
| Mar 5, 2026 | 5,525.00 | 6,150.00 | 5,175.00 | 5,200.00 | 5,200.00 | -2.80% | 8,982,200 |
| Mar 4, 2026 | 6,075.00 | 6,375.00 | 5,350.00 | 5,350.00 | 5,350.00 | -14.74% | 3,333,600 |
| Mar 3, 2026 | 7,150.00 | 7,150.00 | 6,175.00 | 6,275.00 | 6,275.00 | -12.24% | 4,683,700 |
| Mar 2, 2026 | 7,300.00 | 7,825.00 | 7,150.00 | 7,150.00 | 7,150.00 | -14.88% | 4,723,800 |
| Feb 27, 2026 | 7,900.00 | 9,075.00 | 7,725.00 | 8,400.00 | 8,400.00 | 6.33% | 16,180,800 |
| Feb 26, 2026 | 7,800.00 | 7,925.00 | 6,800.00 | 7,900.00 | 7,900.00 | 2.27% | 9,983,800 |
| Feb 25, 2026 | 7,350.00 | 7,750.00 | 7,050.00 | 7,725.00 | 7,725.00 | 4.04% | 7,266,200 |
| Feb 24, 2026 | 7,750.00 | 7,750.00 | 7,200.00 | 7,425.00 | 7,425.00 | -2.62% | 7,839,900 |
| Feb 23, 2026 | 7,500.00 | 7,800.00 | 7,250.00 | 7,625.00 | 7,625.00 | 1.67% | 8,665,700 |
| Feb 20, 2026 | 7,000.00 | 7,825.00 | 6,925.00 | 7,500.00 | 7,500.00 | 9.49% | 11,976,000 |
| Feb 19, 2026 | 7,075.00 | 7,150.00 | 6,775.00 | 6,850.00 | 6,850.00 | -2.14% | 8,241,100 |
| Feb 18, 2026 | 6,775.00 | 7,675.00 | 6,525.00 | 7,000.00 | 7,000.00 | 5.26% | 14,110,400 |
| Feb 13, 2026 | 6,725.00 | 6,800.00 | 6,325.00 | 6,650.00 | 6,650.00 | -1.12% | 10,010,100 |
| Feb 12, 2026 | 7,000.00 | 7,125.00 | 6,400.00 | 6,725.00 | 6,725.00 | -3.93% | 7,630,100 |
| Feb 11, 2026 | 7,100.00 | 7,125.00 | 6,500.00 | 7,000.00 | 7,000.00 | 1.45% | 9,961,200 |
| Feb 10, 2026 | 6,900.00 | 7,700.00 | 6,650.00 | 6,900.00 | 6,900.00 | 1.85% | 3,794,500 |
| Feb 9, 2026 | 5,700.00 | 7,400.00 | 5,525.00 | 6,775.00 | 6,775.00 | 4.63% | 10,098,700 |
| Feb 6, 2026 | 6,525.00 | 6,700.00 | 6,475.00 | 6,475.00 | 6,475.00 | -14.80% | 2,922,300 |
| Feb 5, 2026 | 8,200.00 | 8,300.00 | 7,600.00 | 7,600.00 | 7,600.00 | -14.85% | 6,811,000 |
| Feb 4, 2026 | 9,000.00 | 9,825.00 | 8,925.00 | 8,925.00 | 8,925.00 | -15.00% | 4,435,800 |
| Feb 3, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -14.81% | 3,895,300 |
| Feb 2, 2026 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | -15.00% | 728,800 |
| Dec 30, 2025 | 12,850.00 | 14,750.00 | 11,825.00 | 14,500.00 | 14,500.00 | 12.84% | 21,062,800 |
| Dec 29, 2025 | 9,950.00 | 13,500.00 | 9,950.00 | 12,850.00 | 12,850.00 | 9.83% | 15,126,300 |
| Dec 24, 2025 | 9,625.00 | 11,700.00 | 9,625.00 | 11,700.00 | 11,700.00 | 9.60% | 3,506,800 |
| Dec 23, 2025 | 10,625.00 | 10,675.00 | 10,625.00 | 10,675.00 | 10,675.00 | 9.77% | 2,629,600 |
| Dec 22, 2025 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9.89% | 2,475,400 |
| Dec 19, 2025 | 7,250.00 | 8,850.00 | 7,250.00 | 8,850.00 | 8,850.00 | 9.94% | 7,225,900 |
| Dec 18, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -9.80% | 456,400 |
| Dec 17, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | -9.85% | 428,300 |
| Dec 16, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 1,086,300 |
| Dec 5, 2025 | 10,475.00 | 11,175.00 | 10,475.00 | 11,000.00 | 11,000.00 | 5.01% | 27,446,600 |
| Dec 4, 2025 | 9,775.00 | 10,500.00 | 9,475.00 | 10,475.00 | 10,475.00 | 7.16% | 35,792,700 |
| Dec 3, 2025 | 9,200.00 | 10,450.00 | 9,100.00 | 9,775.00 | 9,775.00 | 6.25% | 40,620,000 |
| Dec 2, 2025 | 9,200.00 | 9,275.00 | 8,975.00 | 9,200.00 | 9,200.00 | 1.38% | 14,985,700 |
| Dec 1, 2025 | 7,925.00 | 9,250.00 | 7,850.00 | 9,075.00 | 9,075.00 | 14.51% | 24,929,200 |
| Nov 28, 2025 | 7,950.00 | 8,100.00 | 7,725.00 | 7,925.00 | 7,925.00 | 0.32% | 13,384,600 |
| Nov 27, 2025 | 7,300.00 | 7,925.00 | 6,625.00 | 7,900.00 | 7,900.00 | 1.61% | 16,002,600 |
| Nov 26, 2025 | 7,500.00 | 7,875.00 | 7,425.00 | 7,775.00 | 7,775.00 | 3.67% | 16,125,500 |
| Nov 25, 2025 | 7,325.00 | 7,500.00 | 7,025.00 | 7,500.00 | 7,500.00 | 2.39% | 16,575,400 |
| Nov 24, 2025 | 6,600.00 | 7,325.00 | 6,450.00 | 7,325.00 | 7,325.00 | 12.26% | 50,103,000 |
| Nov 21, 2025 | 6,250.00 | 6,650.00 | 6,175.00 | 6,525.00 | 6,525.00 | 4.82% | 12,224,000 |