Price History - FILM

Kembali ke Company
Ticker: FILM
Company: PT MD Entertainment Tbk
Date Open High Low Close Volume Value
26-Oct-2022 2,690.00 2,740.00 2,650.00 2,710.00 10,993,000 0
25-Oct-2022 2,690.00 2,730.00 2,620.00 2,690.00 11,687,200 0
24-Oct-2022 2,660.00 2,710.00 2,640.00 2,690.00 13,815,700 0
21-Oct-2022 2,510.00 2,710.00 2,480.00 2,660.00 19,549,800 0
20-Oct-2022 2,500.00 2,560.00 2,440.00 2,480.00 16,682,300 0
19-Oct-2022 2,400.00 2,520.00 2,310.00 2,480.00 32,435,100 0
18-Oct-2022 2,600.00 2,600.00 2,480.00 2,480.00 13,444,700 0
17-Oct-2022 2,860.00 2,860.00 2,660.00 2,660.00 11,533,600 0
14-Oct-2022 2,840.00 2,860.00 2,760.00 2,860.00 9,455,800 0
13-Oct-2022 2,860.00 2,860.00 2,740.00 2,840.00 17,911,000 0
12-Oct-2022 2,890.00 2,910.00 2,800.00 2,830.00 16,360,800 0
11-Oct-2022 2,890.00 2,900.00 2,670.00 2,890.00 22,838,400 0
10-Oct-2022 2,820.00 2,940.00 2,630.00 2,870.00 23,186,400 0
07-Oct-2022 2,930.00 2,950.00 2,820.00 2,820.00 15,023,900 0
06-Oct-2022 2,930.00 2,940.00 2,890.00 2,920.00 7,549,100 0
05-Oct-2022 2,930.00 2,960.00 2,920.00 2,930.00 7,413,600 0
04-Oct-2022 2,930.00 2,950.00 2,910.00 2,920.00 8,336,400 0
03-Oct-2022 2,890.00 2,940.00 2,850.00 2,920.00 10,656,600 0
30-Sep-2022 2,900.00 2,940.00 2,820.00 2,890.00 11,327,000 0
29-Sep-2022 2,780.00 2,900.00 2,750.00 2,890.00 22,436,500 0
28-Sep-2022 2,770.00 2,800.00 2,740.00 2,770.00 11,539,700 0
27-Sep-2022 2,730.00 2,790.00 2,720.00 2,760.00 11,160,800 0
26-Sep-2022 2,740.00 2,790.00 2,690.00 2,720.00 8,966,800 0
23-Sep-2022 2,690.00 2,840.00 2,680.00 2,740.00 5,933,300 0
22-Sep-2022 2,670.00 2,700.00 2,640.00 2,680.00 10,392,200 0
21-Sep-2022 2,660.00 2,700.00 2,610.00 2,680.00 10,271,500 0
20-Sep-2022 2,710.00 2,740.00 2,640.00 2,650.00 10,611,200 0
19-Sep-2022 2,720.00 2,740.00 2,610.00 2,700.00 11,516,800 0
16-Sep-2022 2,560.00 2,750.00 2,550.00 2,710.00 16,174,800 0
15-Sep-2022 2,670.00 2,670.00 2,560.00 2,560.00 10,541,900 0
14-Sep-2022 2,570.00 2,650.00 2,550.00 2,650.00 12,371,500 0
13-Sep-2022 2,500.00 2,600.00 2,480.00 2,570.00 10,978,800 0
12-Sep-2022 2,550.00 2,550.00 2,450.00 2,500.00 7,722,700 0
09-Sep-2022 2,500.00 2,560.00 2,430.00 2,490.00 8,079,000 0
08-Sep-2022 2,490.00 2,540.00 2,460.00 2,490.00 11,983,500 0
07-Sep-2022 2,500.00 2,530.00 2,380.00 2,490.00 13,799,100 0
06-Sep-2022 2,630.00 2,640.00 2,470.00 2,500.00 16,285,600 0
05-Sep-2022 2,640.00 2,700.00 2,460.00 2,630.00 19,921,200 0
02-Sep-2022 2,510.00 2,660.00 2,500.00 2,640.00 16,626,200 0
01-Sep-2022 2,490.00 2,620.00 2,440.00 2,500.00 16,735,600 0
31-Aug-2022 2,600.00 2,600.00 2,430.00 2,500.00 13,964,900 0
30-Aug-2022 2,750.00 2,800.00 2,610.00 2,610.00 13,534,400 0
29-Aug-2022 2,870.00 2,890.00 2,680.00 2,800.00 20,283,700 0
26-Aug-2022 2,990.00 3,030.00 2,840.00 2,870.00 16,673,400 0
25-Aug-2022 2,940.00 3,020.00 2,940.00 2,970.00 16,033,100 0
24-Aug-2022 2,920.00 2,950.00 2,860.00 2,930.00 18,624,500 0
23-Aug-2022 2,890.00 2,930.00 2,790.00 2,920.00 16,404,300 0
22-Aug-2022 2,850.00 2,930.00 2,750.00 2,890.00 6,464,500 0
19-Aug-2022 3,040.00 3,060.00 2,830.00 2,850.00 20,696,100 0
18-Aug-2022 2,960.00 3,050.00 2,960.00 3,040.00 13,485,800 0
16-Aug-2022 2,990.00 3,020.00 2,890.00 2,960.00 11,097,000 0
15-Aug-2022 3,070.00 3,070.00 2,930.00 2,990.00 14,928,800 0
12-Aug-2022 3,000.00 3,070.00 2,880.00 3,070.00 18,080,400 0
11-Aug-2022 3,000.00 3,100.00 2,910.00 3,000.00 14,476,900 0
10-Aug-2022 2,890.00 3,050.00 2,890.00 3,040.00 21,768,700 0
09-Aug-2022 2,920.00 2,990.00 2,860.00 2,890.00 16,483,200 0
08-Aug-2022 2,870.00 2,940.00 2,850.00 2,910.00 15,214,200 0
05-Aug-2022 2,750.00 2,860.00 2,730.00 2,860.00 16,024,100 0
04-Aug-2022 2,760.00 2,790.00 2,730.00 2,730.00 8,952,700 0
03-Aug-2022 2,710.00 2,780.00 2,710.00 2,740.00 8,869,300 0
02-Aug-2022 2,650.00 2,740.00 2,630.00 2,730.00 11,002,000 0
01-Aug-2022 2,620.00 2,690.00 2,620.00 2,670.00 7,283,700 0
29-Jul-2022 2,560.00 2,640.00 2,560.00 2,620.00 8,494,700 0
28-Jul-2022 2,520.00 2,580.00 2,500.00 2,560.00 10,533,400 0
27-Jul-2022 2,320.00 2,530.00 2,260.00 2,510.00 17,213,700 0
26-Jul-2022 2,600.00 2,600.00 2,420.00 2,420.00 9,593,000 0
25-Jul-2022 2,670.00 2,670.00 2,490.00 2,600.00 9,496,000 0
22-Jul-2022 2,800.00 2,850.00 2,620.00 2,670.00 16,034,300 0
21-Jul-2022 2,810.00 2,870.00 2,750.00 2,810.00 20,529,900 0
20-Jul-2022 2,590.00 2,860.00 2,590.00 2,800.00 29,952,300 0
19-Jul-2022 2,430.00 2,610.00 2,400.00 2,570.00 23,580,400 0
18-Jul-2022 2,370.00 2,450.00 2,330.00 2,430.00 10,468,900 0
15-Jul-2022 2,430.00 2,440.00 2,310.00 2,370.00 10,707,800 0
14-Jul-2022 2,420.00 2,480.00 2,360.00 2,430.00 15,989,600 0
13-Jul-2022 2,350.00 2,480.00 2,340.00 2,420.00 16,412,900 0
12-Jul-2022 2,390.00 2,390.00 2,240.00 2,350.00 15,501,000 0
11-Jul-2022 2,100.00 2,330.00 2,090.00 2,320.00 33,286,800 0
08-Jul-2022 2,080.00 2,130.00 2,030.00 2,100.00 9,892,100 0
07-Jul-2022 2,080.00 2,120.00 2,030.00 2,080.00 10,841,500 0
06-Jul-2022 2,120.00 2,150.00 2,010.00 2,090.00 9,650,700 0
05-Jul-2022 2,140.00 2,160.00 2,110.00 2,130.00 12,290,600 0
04-Jul-2022 2,140.00 2,160.00 2,060.00 2,130.00 19,847,800 0
01-Jul-2022 2,130.00 2,160.00 2,110.00 2,130.00 20,441,900 0
30-Jun-2022 2,100.00 2,140.00 2,070.00 2,120.00 15,949,100 0
29-Jun-2022 2,050.00 2,110.00 2,040.00 2,090.00 13,777,800 0
28-Jun-2022 2,070.00 2,080.00 2,020.00 2,050.00 15,855,200 0
27-Jun-2022 2,090.00 2,100.00 2,010.00 2,070.00 16,115,000 0
24-Jun-2022 1,990.00 2,070.00 1,935.00 2,060.00 25,815,900 0
23-Jun-2022 1,930.00 2,000.00 1,910.00 1,985.00 21,148,900 0
22-Jun-2022 1,820.00 1,960.00 1,730.00 1,945.00 17,225,800 0
21-Jun-2022 1,970.00 1,970.00 1,835.00 1,860.00 22,576,700 0
20-Jun-2022 1,960.00 1,975.00 1,920.00 1,960.00 11,425,100 0
17-Jun-2022 1,820.00 1,950.00 1,800.00 1,950.00 30,087,900 0
16-Jun-2022 1,830.00 1,845.00 1,740.00 1,820.00 13,938,200 0
15-Jun-2022 1,875.00 1,920.00 1,825.00 1,830.00 24,599,200 0
14-Jun-2022 1,800.00 1,870.00 1,755.00 1,860.00 20,061,900 0
13-Jun-2022 1,800.00 1,835.00 1,740.00 1,820.00 18,529,100 0
10-Jun-2022 1,820.00 1,825.00 1,795.00 1,815.00 21,568,800 0
09-Jun-2022 1,765.00 1,815.00 1,755.00 1,810.00 17,671,300 0
08-Jun-2022 1,730.00 1,775.00 1,720.00 1,755.00 16,857,300 0