Skip to main content
PT.MD Entertainment Tbk (IDX:FILM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,420.00
-780.00 (-15.00%)
At close: Mar 6, 2026

PT.MD Entertainment Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 20267,150.007,150.006,175.006,275.006,275.00-12.24%4,683,700
Mar 2, 20267,300.007,825.007,150.007,150.007,150.00-14.88%4,723,800
Feb 27, 20267,900.009,075.007,725.008,400.008,400.006.33%16,180,800
Feb 26, 20267,800.007,925.006,800.007,900.007,900.002.27%9,983,800
Feb 25, 20267,350.007,750.007,050.007,725.007,725.004.04%7,266,200
Feb 24, 20267,750.007,750.007,200.007,425.007,425.00-2.62%7,839,900
Feb 23, 20267,500.007,800.007,250.007,625.007,625.001.67%8,665,700
Feb 20, 20267,000.007,825.006,925.007,500.007,500.009.49%11,976,000
Feb 19, 20267,075.007,150.006,775.006,850.006,850.00-2.14%8,241,100
Feb 18, 20266,775.007,675.006,525.007,000.007,000.005.26%14,110,400
Feb 13, 20266,725.006,800.006,325.006,650.006,650.00-1.12%10,010,100
Feb 12, 20267,000.007,125.006,400.006,725.006,725.00-3.93%7,630,100
Feb 11, 20267,100.007,125.006,500.007,000.007,000.001.45%9,961,200
Feb 10, 20266,900.007,700.006,650.006,900.006,900.001.85%3,794,500
Feb 9, 20265,700.007,400.005,525.006,775.006,775.004.63%10,098,700
Feb 6, 20266,525.006,700.006,475.006,475.006,475.00-14.80%2,922,300
Feb 5, 20268,200.008,300.007,600.007,600.007,600.00-14.85%6,811,000
Feb 4, 20269,000.009,825.008,925.008,925.008,925.00-15.00%4,435,800
Feb 3, 202610,500.0010,500.0010,500.0010,500.0010,500.00-14.81%3,895,300
Feb 2, 202612,325.0012,325.0012,325.0012,325.0012,325.00-15.00%728,800
Dec 30, 202512,850.0014,750.0011,825.0014,500.0014,500.0012.84%21,062,800
Dec 29, 20259,950.0013,500.009,950.0012,850.0012,850.009.83%15,126,300
Dec 24, 20259,625.0011,700.009,625.0011,700.0011,700.009.60%3,506,800
Dec 23, 202510,625.0010,675.0010,625.0010,675.0010,675.009.77%2,629,600
Dec 22, 20259,725.009,725.009,725.009,725.009,725.009.89%2,475,400
Dec 19, 20257,250.008,850.007,250.008,850.008,850.009.94%7,225,900
Dec 18, 20258,050.008,050.008,050.008,050.008,050.00-9.80%456,400
Dec 17, 20258,925.008,925.008,925.008,925.008,925.00-9.85%428,300
Dec 16, 20259,900.009,900.009,900.009,900.009,900.00-10.00%1,086,300
Dec 5, 202510,475.0011,175.0010,475.0011,000.0011,000.005.01%27,446,600
Dec 4, 20259,775.0010,500.009,475.0010,475.0010,475.007.16%35,792,700
Dec 3, 20259,200.0010,450.009,100.009,775.009,775.006.25%40,620,000
Dec 2, 20259,200.009,275.008,975.009,200.009,200.001.38%14,985,700
Dec 1, 20257,925.009,250.007,850.009,075.009,075.0014.51%24,929,200
Nov 28, 20257,950.008,100.007,725.007,925.007,925.000.32%13,384,600
Nov 27, 20257,300.007,925.006,625.007,900.007,900.001.61%16,002,600
Nov 26, 20257,500.007,875.007,425.007,775.007,775.003.67%16,125,500
Nov 25, 20257,325.007,500.007,025.007,500.007,500.002.39%16,575,400
Nov 24, 20256,600.007,325.006,450.007,325.007,325.0012.26%50,103,000
Nov 21, 20256,250.006,650.006,175.006,525.006,525.004.82%12,224,000
Nov 20, 20256,125.006,350.005,950.006,225.006,225.003.32%8,286,700
Nov 19, 20255,850.006,100.005,850.006,025.006,025.000.42%7,753,100
Nov 18, 20256,075.006,175.005,850.006,000.006,000.00-1.23%7,969,100
Nov 17, 20255,700.006,425.005,675.006,075.006,075.006.58%11,944,800
Nov 14, 20255,675.005,775.005,525.005,700.005,700.000.88%7,598,200
Nov 13, 20255,800.005,800.005,650.005,650.005,650.00-1.31%7,955,300
Nov 12, 20255,700.005,850.005,625.005,725.005,725.000.44%7,732,900
Nov 11, 20255,775.005,850.005,650.005,700.005,700.00-1.30%7,616,700
Nov 10, 20255,625.005,800.005,550.005,775.005,775.002.67%8,325,200
Nov 7, 20255,675.005,775.005,400.005,625.005,625.00-0.88%7,682,800
Nov 6, 20255,800.005,900.005,650.005,675.005,675.00-2.16%8,070,900
Nov 5, 20255,575.005,850.005,575.005,800.005,800.000.43%7,392,600
Nov 4, 20255,800.005,950.005,550.005,775.005,775.00-0.43%8,229,200
Nov 3, 20255,675.005,925.005,575.005,800.005,800.002.20%7,593,400
Oct 31, 20255,400.005,700.005,225.005,675.005,675.004.61%9,536,400
Oct 30, 20255,375.005,450.005,025.005,425.005,425.000.93%9,239,100
Oct 29, 20255,475.005,525.005,150.005,375.005,375.001.42%8,294,700
Oct 28, 20255,450.005,550.005,300.005,300.005,300.00-2.75%8,338,700
Oct 27, 20255,600.005,725.004,830.005,450.005,450.00-3.96%5,317,400
Oct 24, 20255,800.005,875.005,600.005,675.005,675.00-2.16%7,393,800
Oct 23, 20255,500.005,975.005,300.005,800.005,800.005.45%9,360,600
Oct 22, 20255,400.005,550.005,075.005,500.005,500.001.85%4,815,300
Oct 21, 20255,300.005,700.005,200.005,400.005,400.003.85%9,449,500
Oct 20, 20254,980.005,300.004,900.005,200.005,200.005.48%9,251,900
Oct 17, 20255,000.005,100.004,760.004,930.004,930.00-1.20%2,363,200
Oct 16, 20254,750.005,050.004,750.004,990.004,990.005.05%3,935,700
Oct 15, 20255,075.005,400.004,710.004,750.004,750.00-4.81%9,274,400
Oct 14, 20254,440.005,050.004,220.004,990.004,990.0013.93%8,297,700
Oct 13, 20254,240.004,440.004,010.004,380.004,380.002.58%3,874,800
Oct 10, 20254,490.004,500.004,270.004,270.004,270.00-4.04%3,137,600
Oct 9, 20254,190.004,500.004,030.004,450.004,450.006.21%4,264,300
Oct 8, 20254,430.004,660.004,190.004,190.004,190.00-5.42%3,962,500
Oct 7, 20254,900.004,900.004,420.004,430.004,430.00-14.81%8,351,300
Oct 6, 20256,100.006,100.005,200.005,200.005,200.00-14.75%6,033,000
Oct 3, 20256,275.006,275.005,400.006,100.006,100.00-2.79%7,721,600
Oct 2, 20255,775.006,275.005,775.006,275.006,275.008.66%2,738,300
Oct 1, 20255,400.005,775.005,350.005,775.005,775.008.96%2,026,400
Sep 30, 20254,870.005,300.004,860.005,300.005,300.009.28%2,014,200
Sep 29, 20254,880.004,880.004,850.004,850.004,850.000.21%2,509,100
Sep 26, 20254,400.004,840.004,320.004,840.004,840.0010.00%3,958,200
Sep 25, 20254,500.004,500.004,400.004,400.004,400.00-2.22%2,449,300
Sep 24, 20254,850.004,850.004,500.004,500.004,500.00-7.02%2,530,100
Sep 16, 20254,350.004,840.004,310.004,840.004,840.0011.26%20,001,800
Sep 15, 20254,200.004,650.004,130.004,350.004,350.005.33%14,538,000
Sep 12, 20254,000.004,170.003,990.004,130.004,130.003.25%14,761,300
Sep 11, 20254,130.004,200.003,910.004,000.004,000.00-2.91%6,344,900
Sep 10, 20253,930.004,200.003,880.004,120.004,120.005.91%21,360,000
Sep 9, 20253,720.003,920.003,700.003,890.003,890.004.57%6,428,000