Price History - FILM

Kembali ke Company
Ticker: FILM
Company: PT MD Entertainment Tbk
Date Open High Low Close Volume Value
18-May-2026 2,310.00 2,310.00 2,100.00 2,170.00 1,645,000 0
15-May-2026 2,310.00 2,310.00 2,310.00 2,310.00 0 0
14-May-2026 2,310.00 2,310.00 2,310.00 2,310.00 0 0
13-May-2026 2,390.00 2,440.00 2,310.00 2,310.00 970,400 0
12-May-2026 2,400.00 2,420.00 2,260.00 2,400.00 1,791,500 0
11-May-2026 2,350.00 2,510.00 2,290.00 2,400.00 1,748,000 0
08-May-2026 2,640.00 2,640.00 2,390.00 2,420.00 3,326,000 0
07-May-2026 2,780.00 2,780.00 2,550.00 2,640.00 4,701,600 0
06-May-2026 2,780.00 2,820.00 2,710.00 2,730.00 3,111,700 0
05-May-2026 2,740.00 3,040.00 2,680.00 2,770.00 16,633,300 0
04-May-2026 2,470.00 2,970.00 2,450.00 2,950.00 29,293,800 0
30-Apr-2026 2,250.00 2,460.00 2,210.00 2,380.00 4,358,600 0
29-Apr-2026 2,220.00 2,250.00 2,170.00 2,200.00 965,600 0
28-Apr-2026 2,300.00 2,330.00 2,170.00 2,200.00 1,629,100 0
27-Apr-2026 2,130.00 2,390.00 2,130.00 2,280.00 1,437,400 0
24-Apr-2026 2,530.00 2,550.00 2,220.00 2,240.00 4,137,800 0
23-Apr-2026 2,550.00 2,580.00 2,440.00 2,490.00 3,511,100 0
22-Apr-2026 2,720.00 2,740.00 2,540.00 2,550.00 3,776,700 0
21-Apr-2026 2,550.00 2,750.00 2,530.00 2,720.00 3,809,400 0
20-Apr-2026 2,730.00 2,800.00 2,560.00 2,570.00 4,380,700 0
17-Apr-2026 2,760.00 2,810.00 2,640.00 2,730.00 3,213,800 0
16-Apr-2026 2,990.00 3,040.00 2,720.00 2,760.00 5,865,400 0
15-Apr-2026 2,950.00 3,290.00 2,940.00 2,970.00 12,233,900 0
14-Apr-2026 2,990.00 3,220.00 2,870.00 2,940.00 9,898,300 0
13-Apr-2026 2,500.00 3,030.00 2,410.00 2,990.00 15,509,900 0
10-Apr-2026 2,570.00 2,630.00 2,490.00 2,500.00 4,765,100 0
09-Apr-2026 2,800.00 2,800.00 2,550.00 2,570.00 4,527,500 0
08-Apr-2026 2,870.00 2,960.00 2,730.00 2,790.00 2,825,100 0
07-Apr-2026 3,060.00 3,070.00 2,800.00 2,800.00 2,097,200 0
06-Apr-2026 2,920.00 3,170.00 2,920.00 3,020.00 2,166,500 0
02-Apr-2026 3,080.00 3,200.00 2,900.00 2,910.00 1,971,200 0
01-Apr-2026 3,120.00 3,370.00 3,090.00 3,090.00 3,259,000 0
31-Mar-2026 3,100.00 3,140.00 2,990.00 3,070.00 1,555,000 0
30-Mar-2026 3,040.00 3,100.00 2,780.00 3,050.00 2,156,500 0
27-Mar-2026 3,070.00 3,290.00 3,070.00 3,100.00 2,409,600 0
26-Mar-2026 3,600.00 3,600.00 3,070.00 3,070.00 4,260,500 0
25-Mar-2026 3,610.00 3,820.00 3,520.00 3,590.00 3,410,000 0
17-Mar-2026 3,840.00 3,890.00 3,500.00 3,610.00 4,260,700 0
16-Mar-2026 3,650.00 3,800.00 3,310.00 3,790.00 2,726,300 0
13-Mar-2026 3,860.00 3,890.00 3,450.00 3,660.00 3,301,400 0
12-Mar-2026 4,200.00 4,230.00 3,810.00 3,860.00 5,832,600 0
11-Mar-2026 3,850.00 4,340.00 3,800.00 4,200.00 12,557,700 0
10-Mar-2026 3,880.00 4,180.00 3,660.00 3,770.00 3,391,900 0
09-Mar-2026 3,900.00 3,970.00 3,760.00 3,760.00 5,312,800 0
06-Mar-2026 5,300.00 5,475.00 4,420.00 4,420.00 6,407,500 0
05-Mar-2026 5,525.00 6,150.00 5,175.00 5,200.00 8,982,200 0
04-Mar-2026 6,075.00 6,375.00 5,350.00 5,350.00 3,333,600 0
03-Mar-2026 7,150.00 7,150.00 6,175.00 6,275.00 4,683,700 0
02-Mar-2026 7,300.00 7,825.00 7,150.00 7,150.00 4,723,800 0
27-Feb-2026 7,900.00 9,075.00 7,725.00 8,400.00 16,180,800 0
26-Feb-2026 7,800.00 7,925.00 6,800.00 7,900.00 9,983,800 0
25-Feb-2026 7,350.00 7,750.00 7,050.00 7,725.00 7,266,200 0
24-Feb-2026 7,750.00 7,750.00 7,200.00 7,425.00 7,839,900 0
23-Feb-2026 7,500.00 7,800.00 7,250.00 7,625.00 8,634,000 0
20-Feb-2026 7,000.00 7,825.00 6,925.00 7,500.00 11,976,000 0
19-Feb-2026 7,075.00 7,150.00 6,775.00 6,850.00 8,241,100 0
18-Feb-2026 6,775.00 7,675.00 6,525.00 7,000.00 14,110,400 0
13-Feb-2026 6,725.00 6,800.00 6,325.00 6,650.00 10,010,100 0
12-Feb-2026 7,000.00 7,125.00 6,400.00 6,725.00 7,630,100 0
11-Feb-2026 7,100.00 7,125.00 6,500.00 7,000.00 9,961,200 0
10-Feb-2026 6,900.00 7,700.00 6,650.00 6,900.00 3,797,100 0
09-Feb-2026 5,700.00 7,400.00 5,525.00 6,775.00 10,098,700 0
06-Feb-2026 6,525.00 6,700.00 6,475.00 6,475.00 2,922,300 0
05-Feb-2026 8,200.00 8,300.00 7,600.00 7,600.00 6,811,000 0
04-Feb-2026 9,000.00 9,825.00 8,925.00 8,925.00 4,435,800 0
03-Feb-2026 10,500.00 10,500.00 10,500.00 10,500.00 3,895,300 0
02-Feb-2026 12,325.00 12,325.00 12,325.00 12,325.00 728,800 0
30-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
29-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
28-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
27-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
26-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
23-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
22-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
21-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
20-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
19-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
15-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
14-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
13-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
12-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
09-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
08-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
07-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
06-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
05-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
02-Jan-2026 14,500.00 14,500.00 14,500.00 14,500.00 0 0
30-Dec-2025 12,850.00 14,750.00 11,825.00 14,500.00 21,062,800 0
29-Dec-2025 9,950.00 13,500.00 9,950.00 12,850.00 15,126,300 0
24-Dec-2025 9,625.00 11,700.00 9,625.00 11,700.00 3,506,800 0
23-Dec-2025 10,625.00 10,675.00 10,625.00 10,675.00 2,629,600 0
22-Dec-2025 9,725.00 9,725.00 9,725.00 9,725.00 2,475,400 0
19-Dec-2025 7,250.00 8,850.00 7,250.00 8,850.00 7,225,900 0
18-Dec-2025 8,050.00 8,050.00 8,050.00 8,050.00 456,400 0
17-Dec-2025 8,925.00 8,925.00 8,925.00 8,925.00 428,300 0
16-Dec-2025 9,900.00 9,900.00 9,900.00 9,900.00 1,086,300 0
15-Dec-2025 11,000.00 11,000.00 11,000.00 11,000.00 0 0
12-Dec-2025 11,000.00 11,000.00 11,000.00 11,000.00 0 0
11-Dec-2025 11,000.00 11,000.00 11,000.00 11,000.00 0 0
10-Dec-2025 11,000.00 11,000.00 11,000.00 11,000.00 0 0