Price History - FILM

Kembali ke Company
Ticker: FILM
Company: PT MD Entertainment Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 11,000.00 11,000.00 11,000.00 11,000.00 0 0
08-Dec-2025 11,000.00 11,000.00 11,000.00 11,000.00 0 0
05-Dec-2025 10,475.00 11,175.00 10,475.00 11,000.00 27,446,600 0
04-Dec-2025 9,775.00 10,500.00 9,475.00 10,475.00 35,792,700 0
03-Dec-2025 9,200.00 10,450.00 9,100.00 9,775.00 40,620,000 0
02-Dec-2025 9,200.00 9,275.00 8,975.00 9,200.00 14,985,700 0
01-Dec-2025 7,925.00 9,250.00 7,850.00 9,075.00 24,929,200 0
28-Nov-2025 7,950.00 8,100.00 7,725.00 7,925.00 13,384,600 0
27-Nov-2025 7,300.00 7,925.00 6,625.00 7,900.00 16,002,600 0
26-Nov-2025 7,500.00 7,875.00 7,425.00 7,775.00 16,125,500 0
25-Nov-2025 7,325.00 7,500.00 7,025.00 7,500.00 16,575,400 0
24-Nov-2025 6,600.00 7,325.00 6,450.00 7,325.00 50,103,000 0
21-Nov-2025 6,250.00 6,650.00 6,175.00 6,525.00 12,224,000 0
20-Nov-2025 6,125.00 6,350.00 5,950.00 6,225.00 8,286,700 0
19-Nov-2025 5,850.00 6,100.00 5,850.00 6,025.00 7,753,100 0
18-Nov-2025 6,075.00 6,175.00 5,850.00 6,000.00 7,969,100 0
17-Nov-2025 5,700.00 6,425.00 5,675.00 6,075.00 11,944,800 0
14-Nov-2025 5,675.00 5,775.00 5,525.00 5,700.00 7,598,200 0
13-Nov-2025 5,800.00 5,800.00 5,650.00 5,650.00 7,955,300 0
12-Nov-2025 5,700.00 5,850.00 5,625.00 5,725.00 7,732,900 0
11-Nov-2025 5,775.00 5,850.00 5,650.00 5,700.00 7,616,700 0
10-Nov-2025 5,625.00 5,800.00 5,550.00 5,775.00 8,325,200 0
07-Nov-2025 5,675.00 5,775.00 5,400.00 5,625.00 7,682,800 0
06-Nov-2025 5,800.00 5,900.00 5,650.00 5,675.00 8,070,900 0
05-Nov-2025 5,575.00 5,850.00 5,575.00 5,800.00 7,392,600 0
04-Nov-2025 5,800.00 5,950.00 5,550.00 5,775.00 8,229,200 0
03-Nov-2025 5,675.00 5,925.00 5,575.00 5,800.00 7,593,400 0
31-Oct-2025 5,400.00 5,700.00 5,225.00 5,675.00 9,536,400 0
30-Oct-2025 5,375.00 5,450.00 5,025.00 5,425.00 9,239,100 0
29-Oct-2025 5,475.00 5,525.00 5,150.00 5,375.00 8,294,700 0
28-Oct-2025 5,450.00 5,550.00 5,300.00 5,300.00 8,338,700 0
27-Oct-2025 5,600.00 5,725.00 4,830.00 5,450.00 5,317,400 0
24-Oct-2025 5,800.00 5,875.00 5,600.00 5,675.00 7,393,800 0
23-Oct-2025 5,500.00 5,975.00 5,300.00 5,800.00 9,360,600 0
22-Oct-2025 5,400.00 5,550.00 5,075.00 5,500.00 4,815,300 0
21-Oct-2025 5,300.00 5,700.00 5,200.00 5,400.00 9,449,500 0
20-Oct-2025 4,980.00 5,300.00 4,900.00 5,200.00 9,251,900 0
17-Oct-2025 5,000.00 5,100.00 4,760.00 4,930.00 2,363,200 0
16-Oct-2025 4,750.00 5,050.00 4,750.00 4,990.00 3,935,700 0
15-Oct-2025 5,075.00 5,400.00 4,710.00 4,750.00 9,274,400 0
14-Oct-2025 4,440.00 5,050.00 4,220.00 4,990.00 8,297,700 0
13-Oct-2025 4,240.00 4,440.00 4,010.00 4,380.00 3,874,800 0
10-Oct-2025 4,490.00 4,500.00 4,270.00 4,270.00 3,137,600 0
09-Oct-2025 4,190.00 4,500.00 4,030.00 4,450.00 4,264,300 0
08-Oct-2025 4,430.00 4,660.00 4,190.00 4,190.00 3,962,500 0
07-Oct-2025 4,900.00 4,900.00 4,420.00 4,430.00 8,351,300 0