Skip to main content
logo
PT.MD Entertainment Tbk (IDX:FILM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,520.00
+460.00 (22.33%)
May 25, 2026, 4:09 PM WIB

PT.MD Entertainment Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,150.002,390.002,150.002,350.00-14.08%1,556,500
May 22, 20261,910.002,080.001,805.002,060.002,060.007.57%2,336,800
May 21, 20262,250.002,300.001,915.001,915.001,915.00-14.89%4,138,400
May 20, 20262,290.002,290.002,100.002,250.002,250.000.45%2,944,100
May 19, 20262,170.002,470.002,100.002,240.002,240.003.23%3,946,700
May 18, 20262,310.002,310.002,100.002,170.002,170.00-6.06%1,645,000
May 13, 20262,390.002,440.002,310.002,310.002,310.00-3.75%970,400
May 12, 20262,400.002,420.002,260.002,400.002,400.00-1,791,500
May 11, 20262,350.002,510.002,290.002,400.002,400.00-0.83%1,748,000
May 8, 20262,640.002,640.002,390.002,420.002,420.00-8.33%3,326,000
May 7, 20262,780.002,780.002,550.002,640.002,640.00-3.30%4,701,600
May 6, 20262,780.002,820.002,710.002,730.002,730.00-1.44%3,111,700
May 5, 20262,740.003,040.002,680.002,770.002,770.00-6.10%16,633,300
May 4, 20262,470.002,970.002,450.002,950.002,950.0023.95%29,293,800
Apr 30, 20262,250.002,460.002,210.002,380.002,380.008.18%4,358,600
Apr 29, 20262,220.002,250.002,170.002,200.002,200.00-965,600
Apr 28, 20262,300.002,330.002,170.002,200.002,200.00-3.51%1,629,100
Apr 27, 20262,130.002,390.002,130.002,280.002,280.001.79%1,437,400
Apr 24, 20262,530.002,550.002,220.002,240.002,240.00-10.04%4,137,800
Apr 23, 20262,550.002,580.002,440.002,490.002,490.00-2.35%3,511,100
Apr 22, 20262,720.002,740.002,540.002,550.002,550.00-6.25%3,776,700
Apr 21, 20262,550.002,750.002,530.002,720.002,720.005.84%3,809,400
Apr 20, 20262,730.002,800.002,560.002,570.002,570.00-5.86%4,380,700
Apr 17, 20262,760.002,810.002,640.002,730.002,730.00-1.09%3,213,800
Apr 16, 20262,990.003,040.002,720.002,760.002,760.00-7.07%5,865,400
Apr 15, 20262,950.003,290.002,940.002,970.002,970.001.02%12,233,900
Apr 14, 20262,990.003,220.002,870.002,940.002,940.00-1.67%9,898,300
Apr 13, 20262,500.003,030.002,410.002,990.002,990.0019.60%15,509,900
Apr 10, 20262,570.002,630.002,490.002,500.002,500.00-2.72%4,765,100
Apr 9, 20262,800.002,800.002,550.002,570.002,570.00-7.89%4,527,500
Apr 8, 20262,870.002,960.002,730.002,790.002,790.00-0.36%2,825,100
Apr 7, 20263,060.003,070.002,800.002,800.002,800.00-7.28%2,097,200
Apr 6, 20262,920.003,170.002,920.003,020.003,020.003.78%2,166,500
Apr 2, 20263,080.003,200.002,900.002,910.002,910.00-5.83%1,971,200
Apr 1, 20263,120.003,370.003,090.003,090.003,090.000.65%3,259,000
Mar 31, 20263,100.003,140.002,990.003,070.003,070.000.66%1,555,000
Mar 30, 20263,040.003,100.002,780.003,050.003,050.00-1.61%2,156,500
Mar 27, 20263,070.003,290.003,070.003,100.003,100.000.98%2,409,600
Mar 26, 20263,600.003,600.003,070.003,070.003,070.00-14.48%4,260,500
Mar 25, 20263,610.003,820.003,520.003,590.003,590.00-0.55%3,410,000
Mar 17, 20263,840.003,890.003,500.003,610.003,610.00-4.75%4,260,700
Mar 16, 20263,650.003,800.003,310.003,790.003,790.003.55%2,726,300
Mar 13, 20263,860.003,890.003,450.003,660.003,660.00-5.18%3,301,400
Mar 12, 20264,200.004,230.003,810.003,860.003,860.00-8.10%5,832,600
Mar 11, 20263,850.004,340.003,800.004,200.004,200.0011.41%12,596,700
Mar 10, 20263,880.004,180.003,660.003,770.003,770.000.27%3,391,900
Mar 9, 20263,900.003,970.003,760.003,760.003,760.00-14.93%5,312,800
Mar 6, 20265,300.005,475.004,420.004,420.004,420.00-15.00%6,407,500
Mar 5, 20265,525.006,150.005,175.005,200.005,200.00-2.80%8,982,200
Mar 4, 20266,075.006,375.005,350.005,350.005,350.00-14.74%3,333,600