PT.MD Entertainment Tbk (IDX:FILM)
Indonesia · Delayed Price · Currency is IDR 302.00
-20.00 (-6.21%)
Oct 30, 2026, 4:13 PM WIB
PT.MD Entertainment Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 324.00 | 324.00 | 300.00 | 302.00 | 302.00 | -6.21% | 12,472,500 |
| Oct 29, 2026 | 346.00 | 356.00 | 322.00 | 322.00 | 322.00 | -6.94% | 10,715,100 |
| Oct 28, 2026 | 376.00 | 376.00 | 346.00 | 346.00 | 346.00 | -6.99% | 13,608,600 |
| Oct 27, 2026 | 400.00 | 408.00 | 372.00 | 372.00 | 372.00 | -6.53% | 12,044,200 |
| Oct 26, 2026 | 406.00 | 426.00 | 396.00 | 398.00 | 398.00 | -2.45% | 13,260,800 |
| Oct 23, 2026 | 400.00 | 424.00 | 398.00 | 408.00 | 408.00 | 2.00% | 18,482,200 |
| Oct 22, 2026 | 400.00 | 412.00 | 378.00 | 400.00 | 400.00 | - | 18,144,400 |
| Oct 21, 2026 | 416.00 | 440.00 | 400.00 | 400.00 | 400.00 | -3.38% | 13,935,000 |
| Oct 20, 2026 | 394.00 | 422.00 | 394.00 | 414.00 | 414.00 | -1.90% | 28,962,200 |
| Oct 19, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -6.64% | 823,400 |
| Oct 16, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -14.72% | 3,665,800 |
| Oct 15, 2026 | 525.00 | 550.00 | 500.00 | 530.00 | 530.00 | - | 12,565,200 |
| Oct 14, 2026 | 555.00 | 570.00 | 515.00 | 530.00 | 530.00 | -4.50% | 17,685,300 |
| Oct 13, 2026 | 555.00 | 560.00 | 515.00 | 555.00 | 555.00 | - | 14,400,700 |
| Oct 12, 2026 | 605.00 | 620.00 | 545.00 | 555.00 | 555.00 | -6.72% | 18,359,700 |
| Oct 9, 2026 | 595.00 | 615.00 | 575.00 | 595.00 | 595.00 | - | 14,456,300 |
| Oct 8, 2026 | 615.00 | 665.00 | 595.00 | 595.00 | 595.00 | -0.83% | 31,555,500 |
| Oct 7, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -1.64% | 4,684,400 |
| Oct 6, 2026 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 2.52% | 6,414,400 |
| Oct 5, 2026 | 590.00 | 605.00 | 560.00 | 595.00 | 595.00 | 0.85% | 9,804,900 |
| Oct 2, 2026 | 615.00 | 620.00 | 590.00 | 590.00 | 590.00 | -3.28% | 7,686,000 |
| Oct 1, 2026 | 610.00 | 640.00 | 605.00 | 610.00 | 610.00 | -2.40% | 6,900,500 |
| Sep 30, 2026 | 655.00 | 660.00 | 620.00 | 625.00 | 625.00 | - | 11,111,300 |
| Sep 29, 2026 | 625.00 | 645.00 | 595.00 | 625.00 | 625.00 | - | 11,709,400 |
| Sep 28, 2026 | 645.00 | 655.00 | 620.00 | 625.00 | 625.00 | -4.58% | 13,445,500 |
| Sep 25, 2026 | 700.00 | 710.00 | 650.00 | 655.00 | 655.00 | -5.76% | 21,855,900 |
| Sep 24, 2026 | 745.00 | 750.00 | 695.00 | 695.00 | 695.00 | -6.08% | 14,076,300 |
| Sep 23, 2026 | 740.00 | 750.00 | 705.00 | 740.00 | 740.00 | 2.78% | 10,137,400 |
| Sep 22, 2026 | 740.00 | 760.00 | 705.00 | 720.00 | 720.00 | -2.04% | 12,674,200 |
| Sep 21, 2026 | 720.00 | 765.00 | 715.00 | 735.00 | 735.00 | 0.68% | 12,850,600 |
| Sep 18, 2026 | 795.00 | 805.00 | 730.00 | 730.00 | 730.00 | -7.59% | 23,778,700 |
| Sep 17, 2026 | 680.00 | 830.00 | 680.00 | 790.00 | 790.00 | 16.18% | 66,110,200 |
| Sep 16, 2026 | 760.00 | 765.00 | 680.00 | 680.00 | 680.00 | -9.93% | 32,760,400 |
| Sep 15, 2026 | 775.00 | 780.00 | 755.00 | 755.00 | 755.00 | -2.58% | 9,403,400 |
| Sep 14, 2026 | 810.00 | 820.00 | 750.00 | 775.00 | 775.00 | -4.32% | 33,630,400 |
| Sep 11, 2026 | 795.00 | 815.00 | 780.00 | 810.00 | 810.00 | 0.62% | 18,487,100 |
| Sep 10, 2026 | 830.00 | 845.00 | 800.00 | 805.00 | 805.00 | -4.73% | 32,315,100 |
| Sep 9, 2026 | 885.00 | 905.00 | 840.00 | 845.00 | 845.00 | -4.52% | 48,581,000 |
| Sep 8, 2026 | 900.00 | 965.00 | 885.00 | 885.00 | 885.00 | -1.67% | 69,236,900 |
| Sep 7, 2026 | 955.00 | 960.00 | 875.00 | 900.00 | 900.00 | -4.26% | 57,159,800 |
| Sep 4, 2026 | 835.00 | 960.00 | 835.00 | 940.00 | 940.00 | 14.63% | 103,021,200 |
| Sep 3, 2026 | 800.00 | 865.00 | 795.00 | 820.00 | 820.00 | 2.50% | 43,619,500 |
| Sep 2, 2026 | 840.00 | 840.00 | 790.00 | 800.00 | 800.00 | -4.76% | 30,120,500 |
| Sep 1, 2026 | 810.00 | 860.00 | 780.00 | 840.00 | 840.00 | 5.00% | 63,552,500 |
| Aug 31, 2026 | 800.00 | 910.00 | 800.00 | 800.00 | 800.00 | 0.63% | 191,381,000 |
| Aug 28, 2026 | 860.00 | 875.00 | 790.00 | 795.00 | 795.00 | -6.47% | 29,250,300 |
| Aug 27, 2026 | 750.00 | 885.00 | 740.00 | 850.00 | 850.00 | 13.33% | 44,828,200 |
| Aug 26, 2026 | 790.00 | 790.00 | 740.00 | 750.00 | 750.00 | -5.06% | 21,013,600 |
| Aug 24, 2026 | 805.00 | 845.00 | 790.00 | 790.00 | 790.00 | -2.47% | 24,356,100 |
| Aug 21, 2026 | 815.00 | 855.00 | 795.00 | 810.00 | 810.00 | -0.61% | 25,606,700 |