Skip to main content
logo
PT.MD Entertainment Tbk (IDX:FILM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,000.00
+300.00 (17.65%)
Aug 1, 2025, 4:14 PM WIB

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20251,831.791,850.681,661.831,841.241,841.241.56%7,287,107
Jul 1, 20251,836.521,845.961,794.031,812.911,812.91-1.29%4,168,756
Jun 30, 20251,812.911,883.731,779.861,836.521,836.524.57%9,266,762
Jun 26, 20251,916.771,916.771,737.371,756.261,756.26-8.37%7,280,158
Jun 25, 20252,011.202,011.201,860.121,916.771,916.77-3.79%5,412,169
Jun 24, 20252,030.082,048.971,963.991,992.311,992.31-0.47%3,881,917
Jun 23, 20252,011.202,048.971,907.332,001.752,001.752.42%3,637,696
Jun 20, 20252,285.022,285.021,954.541,954.541,954.54-14.11%7,190,348
Jun 19, 20252,332.232,360.562,275.582,275.582,275.58-2.03%8,257,892
Jun 18, 20252,445.542,464.422,313.352,322.792,322.79-4.65%7,254,634
Jun 17, 20252,473.872,558.852,407.772,436.102,436.10-1.53%9,719,303
Jun 16, 20252,587.172,606.062,473.872,473.872,473.87-3.68%9,229,695
Jun 13, 20252,370.002,606.062,370.002,568.292,568.298.80%10,681,363
Jun 12, 20252,407.772,407.772,351.122,360.562,360.56-1.57%6,776,252
Jun 11, 20252,473.872,492.752,388.892,398.332,398.33-2.31%8,828,625
Jun 10, 20252,426.662,492.752,398.332,454.982,454.98-3.73%9,040,757
Jun 5, 20252,440.002,650.002,390.002,550.002,550.004.51%9,251,200
Jun 4, 20252,380.002,490.002,330.002,440.002,440.002.95%7,849,200
Jun 3, 20252,380.002,410.002,320.002,370.002,370.00-0.42%2,765,900
Jun 2, 20252,480.002,480.002,360.002,380.002,380.00-3.25%2,139,000
May 28, 20252,620.002,620.002,450.002,460.002,460.00-5.75%11,180,200
May 27, 20252,610.002,630.002,570.002,610.002,610.000.38%4,678,800
May 26, 20252,640.002,640.002,560.002,600.002,600.00-6,124,800
May 23, 20252,680.002,680.002,550.002,600.002,600.00-2.62%3,608,700
May 22, 20252,680.002,700.002,590.002,670.002,670.00-5,945,500
May 21, 20252,840.002,860.002,640.002,670.002,670.00-5.99%5,184,300
May 20, 20252,820.002,870.002,780.002,840.002,840.001.43%6,535,900
May 19, 20252,800.002,840.002,760.002,800.002,800.000.72%7,202,300