PT.MD Entertainment Tbk (IDX:FILM)
Indonesia · Delayed Price · Currency is IDR 730.00
-60.00 (-7.59%)
Sep 18, 2026, 4:13 PM WIB
PT.MD Entertainment Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 795.00 | 805.00 | 730.00 | 730.00 | - | -7.59% | 23,788,100 |
| 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 |
| Aug 20, 2026 | 805.00 | 820.00 | 760.00 | 815.00 | 815.00 | 1.88% | 30,289,400 |
| Aug 19, 2026 | 800.00 | 845.00 | 790.00 | 800.00 | 800.00 | -4.19% | 27,239,100 |
| Aug 18, 2026 | 900.00 | 900.00 | 820.00 | 835.00 | 835.00 | -7.22% | 22,619,600 |
| Aug 14, 2026 | 935.00 | 940.00 | 890.00 | 900.00 | 900.00 | -3.23% | 9,674,100 |
| Aug 13, 2026 | 970.00 | 970.00 | 915.00 | 930.00 | 930.00 | -8.82% | 18,069,500 |
| Aug 12, 2026 | 1,020.00 | 1,055.00 | 995.00 | 1,020.00 | 1,020.00 | - | 11,728,000 |
| Aug 11, 2026 | 1,085.00 | 1,090.00 | 1,010.00 | 1,020.00 | 1,020.00 | -5.99% | 13,382,300 |
| Aug 10, 2026 | 1,000.00 | 1,155.00 | 985.00 | 1,085.00 | 1,085.00 | 9.60% | 49,629,700 |
| Aug 7, 2026 | 960.00 | 995.00 | 915.00 | 990.00 | 990.00 | 3.13% | 10,362,200 |
| Aug 6, 2026 | 1,015.00 | 1,015.00 | 955.00 | 960.00 | 960.00 | -4.95% | 17,745,200 |
| Aug 5, 2026 | 1,045.00 | 1,045.00 | 990.00 | 1,010.00 | 1,010.00 | -3.35% | 11,777,000 |
| Aug 4, 2026 | 1,095.00 | 1,100.00 | 1,030.00 | 1,045.00 | 1,045.00 | -4.57% | 8,877,600 |
| Aug 3, 2026 | 1,060.00 | 1,125.00 | 1,045.00 | 1,095.00 | 1,095.00 | 3.30% | 8,807,200 |
| Jul 31, 2026 | 1,100.00 | 1,100.00 | 1,045.00 | 1,060.00 | 1,060.00 | -2.75% | 8,025,300 |
| Jul 30, 2026 | 1,055.00 | 1,105.00 | 1,025.00 | 1,090.00 | 1,090.00 | 4.31% | 9,320,000 |
| Jul 29, 2026 | 1,005.00 | 1,070.00 | 975.00 | 1,045.00 | 1,045.00 | 3.98% | 12,009,600 |
| Jul 28, 2026 | 1,040.00 | 1,055.00 | 1,005.00 | 1,005.00 | 1,005.00 | -3.37% | 9,204,600 |
| Jul 27, 2026 | 1,065.00 | 1,175.00 | 980.00 | 1,040.00 | 1,040.00 | -1.89% | 23,173,700 |
| Jul 24, 2026 | 1,200.00 | 1,205.00 | 1,055.00 | 1,060.00 | 1,060.00 | -11.67% | 15,739,200 |
| Jul 23, 2026 | 1,235.00 | 1,280.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.42% | 20,019,900 |
| Jul 22, 2026 | 1,315.00 | 1,345.00 | 1,140.00 | 1,195.00 | 1,195.00 | -9.13% | 23,111,200 |
| Jul 21, 2026 | 1,455.00 | 1,455.00 | 1,305.00 | 1,315.00 | 1,315.00 | -9.31% | 17,943,100 |
| Jul 20, 2026 | 1,510.00 | 1,540.00 | 1,445.00 | 1,450.00 | 1,450.00 | -3.65% | 3,849,800 |
| Jul 17, 2026 | 1,565.00 | 1,570.00 | 1,495.00 | 1,505.00 | 1,505.00 | -3.22% | 3,217,000 |
| Jul 16, 2026 | 1,580.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.96% | 2,139,500 |
| Jul 15, 2026 | 1,625.00 | 1,635.00 | 1,565.00 | 1,570.00 | 1,570.00 | -5.14% | 6,833,000 |
| Jul 14, 2026 | 1,650.00 | 1,675.00 | 1,610.00 | 1,655.00 | 1,655.00 | 1.85% | 1,993,300 |
| Jul 13, 2026 | 1,645.00 | 1,645.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1.25% | 1,047,300 |
| Jul 10, 2026 | 1,630.00 | 1,635.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.63% | 1,099,700 |
| Jul 9, 2026 | 1,605.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | -2.15% | 1,578,500 |