Skip to main content
logo
PT.MD Entertainment Tbk (IDX:FILM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,730.00
+10.00 (0.27%)
Aug 22, 2025, 4:13 PM WIB

PT.MD Entertainment Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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