PT.MD Entertainment Tbk (IDX:FILM)
Indonesia · Delayed Price · Currency is IDR 1,600.00
+5.00 (0.31%)
Jul 10, 2026, 11:29 AM WIB
PT.MD Entertainment Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,605.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | -2.15% | 1,578,500 |
| Jul 8, 2026 | 1,740.00 | 1,740.00 | 1,630.00 | 1,630.00 | 1,630.00 | -6.32% | 1,571,700 |
| Jul 7, 2026 | 1,705.00 | 1,750.00 | 1,685.00 | 1,740.00 | 1,740.00 | 2.96% | 2,686,500 |
| Jul 6, 2026 | 1,655.00 | 1,730.00 | 1,650.00 | 1,690.00 | 1,690.00 | 1.81% | 1,791,900 |
| Jul 3, 2026 | 1,630.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.84% | 1,562,400 |
| Jul 2, 2026 | 1,610.00 | 1,730.00 | 1,580.00 | 1,630.00 | 1,630.00 | 1.56% | 8,754,900 |
| Jul 1, 2026 | 1,560.00 | 1,645.00 | 1,550.00 | 1,605.00 | 1,605.00 | 3.22% | 7,047,800 |
| Jun 30, 2026 | 1,650.00 | 1,650.00 | 1,555.00 | 1,555.00 | 1,555.00 | -3.42% | 2,186,100 |
| Jun 29, 2026 | 1,655.00 | 1,690.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 948,800 |
| Jun 26, 2026 | 1,785.00 | 1,790.00 | 1,630.00 | 1,650.00 | 1,650.00 | -7.30% | 2,632,700 |
| Jun 25, 2026 | 1,595.00 | 1,845.00 | 1,560.00 | 1,780.00 | 1,780.00 | 14.10% | 6,663,100 |
| Jun 24, 2026 | 1,745.00 | 1,780.00 | 1,560.00 | 1,560.00 | 1,560.00 | -10.09% | 2,973,800 |
| Jun 23, 2026 | 1,600.00 | 1,735.00 | 1,600.00 | 1,735.00 | 1,735.00 | 7.76% | 3,045,300 |
| Jun 22, 2026 | 1,700.00 | 1,720.00 | 1,590.00 | 1,610.00 | 1,610.00 | -4.73% | 1,704,800 |
| Jun 19, 2026 | 1,735.00 | 1,760.00 | 1,685.00 | 1,690.00 | 1,690.00 | -1.74% | 1,630,800 |
| Jun 18, 2026 | 1,780.00 | 1,780.00 | 1,675.00 | 1,720.00 | 1,720.00 | -3.37% | 1,267,700 |
| Jun 17, 2026 | 1,800.00 | 1,845.00 | 1,735.00 | 1,780.00 | 1,780.00 | -1.11% | 2,230,000 |
| Jun 15, 2026 | 1,800.00 | 1,890.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.12% | 3,686,500 |
| Jun 12, 2026 | 1,785.00 | 1,825.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.28% | 3,696,900 |
| Jun 11, 2026 | 1,670.00 | 1,940.00 | 1,655.00 | 1,775.00 | 1,775.00 | 6.29% | 10,815,800 |
| Jun 10, 2026 | 1,720.00 | 1,740.00 | 1,610.00 | 1,670.00 | 1,670.00 | -2.34% | 5,573,600 |
| Jun 9, 2026 | 1,500.00 | 1,710.00 | 1,415.00 | 1,710.00 | 1,710.00 | 12.87% | 7,922,800 |
| Jun 8, 2026 | 1,675.00 | 1,675.00 | 1,515.00 | 1,515.00 | 1,515.00 | -14.89% | 8,689,100 |
| Jun 5, 2026 | 1,900.00 | 1,980.00 | 1,765.00 | 1,780.00 | 1,780.00 | -8.25% | 2,910,900 |
| Jun 4, 2026 | 1,975.00 | 2,070.00 | 1,830.00 | 1,940.00 | 1,940.00 | -1.77% | 3,232,700 |
| Jun 3, 2026 | 2,200.00 | 2,280.00 | 1,935.00 | 1,975.00 | 1,975.00 | -8.99% | 4,068,800 |
| Jun 2, 2026 | 2,260.00 | 2,350.00 | 2,130.00 | 2,170.00 | 2,170.00 | 0.93% | 5,501,800 |
| May 29, 2026 | 2,560.00 | 2,580.00 | 2,150.00 | 2,150.00 | 2,150.00 | -14.68% | 10,412,500 |
| May 26, 2026 | 2,540.00 | 2,640.00 | 2,430.00 | 2,520.00 | 2,520.00 | - | 5,838,200 |
| May 25, 2026 | 2,150.00 | 2,560.00 | 2,150.00 | 2,520.00 | 2,520.00 | 22.33% | 8,779,400 |
| May 22, 2026 | 1,910.00 | 2,080.00 | 1,805.00 | 2,060.00 | 2,060.00 | 7.57% | 2,336,800 |
| May 21, 2026 | 2,250.00 | 2,300.00 | 1,915.00 | 1,915.00 | 1,915.00 | -14.89% | 4,138,400 |
| May 20, 2026 | 2,290.00 | 2,290.00 | 2,100.00 | 2,250.00 | 2,250.00 | 0.45% | 2,944,100 |
| May 19, 2026 | 2,170.00 | 2,470.00 | 2,100.00 | 2,240.00 | 2,240.00 | 3.23% | 3,946,700 |
| May 18, 2026 | 2,310.00 | 2,310.00 | 2,100.00 | 2,170.00 | 2,170.00 | -6.06% | 1,645,000 |
| May 13, 2026 | 2,390.00 | 2,440.00 | 2,310.00 | 2,310.00 | 2,310.00 | -3.75% | 970,400 |
| May 12, 2026 | 2,400.00 | 2,420.00 | 2,260.00 | 2,400.00 | 2,400.00 | - | 1,791,500 |
| May 11, 2026 | 2,350.00 | 2,510.00 | 2,290.00 | 2,400.00 | 2,400.00 | -0.83% | 1,748,000 |
| May 8, 2026 | 2,640.00 | 2,640.00 | 2,390.00 | 2,420.00 | 2,420.00 | -8.33% | 3,326,000 |
| May 7, 2026 | 2,780.00 | 2,780.00 | 2,550.00 | 2,640.00 | 2,640.00 | -3.30% | 4,701,600 |
| May 6, 2026 | 2,780.00 | 2,820.00 | 2,710.00 | 2,730.00 | 2,730.00 | -1.44% | 3,111,700 |
| May 5, 2026 | 2,740.00 | 3,040.00 | 2,680.00 | 2,770.00 | 2,770.00 | -6.10% | 16,633,300 |
| May 4, 2026 | 2,470.00 | 2,970.00 | 2,450.00 | 2,950.00 | 2,950.00 | 23.95% | 29,293,800 |
| Apr 30, 2026 | 2,250.00 | 2,460.00 | 2,210.00 | 2,380.00 | 2,380.00 | 8.18% | 4,358,600 |
| Apr 29, 2026 | 2,220.00 | 2,250.00 | 2,170.00 | 2,200.00 | 2,200.00 | - | 965,600 |
| Apr 28, 2026 | 2,300.00 | 2,330.00 | 2,170.00 | 2,200.00 | 2,200.00 | -3.51% | 1,629,100 |
| Apr 27, 2026 | 2,130.00 | 2,390.00 | 2,130.00 | 2,280.00 | 2,280.00 | 1.79% | 1,437,400 |
| Apr 24, 2026 | 2,530.00 | 2,550.00 | 2,220.00 | 2,240.00 | 2,240.00 | -10.04% | 4,137,800 |
| Apr 23, 2026 | 2,550.00 | 2,580.00 | 2,440.00 | 2,490.00 | 2,490.00 | -2.35% | 3,511,100 |
| Apr 22, 2026 | 2,720.00 | 2,740.00 | 2,540.00 | 2,550.00 | 2,550.00 | -6.25% | 3,776,700 |