Skip to main content
PT.MD Entertainment Tbk (IDX:FILM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,200.00
-80.00 (-3.51%)
Apr 28, 2026, 4:14 PM WIB

PT.MD Entertainment Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,126,000
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%3,544,200
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%2,409,500
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
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