PT.MD Entertainment Tbk (IDX:FILM)
Indonesia
· Delayed Price · Currency is IDR 11,000
+525 (5.01%)
At close: Dec 5, 2025
PT.MD Entertainment Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,475.00 | 11,175.00 | 10,475.00 | 11,000.00 | 11,000.00 | 5.01% | 27,446,600 |
| Dec 4, 2025 | 9,775.00 | 10,500.00 | 9,475.00 | 10,475.00 | 10,475.00 | 7.16% | 35,792,700 |
| Dec 3, 2025 | 9,200.00 | 10,450.00 | 9,100.00 | 9,775.00 | 9,775.00 | 6.25% | 40,620,000 |
| Dec 2, 2025 | 9,200.00 | 9,275.00 | 8,975.00 | 9,200.00 | 9,200.00 | 1.38% | 14,985,700 |
| Dec 1, 2025 | 7,925.00 | 9,250.00 | 7,850.00 | 9,075.00 | 9,075.00 | 14.51% | 24,929,200 |
| Nov 28, 2025 | 7,950.00 | 8,100.00 | 7,725.00 | 7,925.00 | 7,925.00 | 0.32% | 13,384,600 |
| Nov 27, 2025 | 7,300.00 | 7,925.00 | 6,625.00 | 7,900.00 | 7,900.00 | 1.61% | 16,002,600 |
| Nov 26, 2025 | 7,500.00 | 7,875.00 | 7,425.00 | 7,775.00 | 7,775.00 | 3.67% | 16,125,500 |
| Nov 25, 2025 | 7,325.00 | 7,500.00 | 7,025.00 | 7,500.00 | 7,500.00 | 2.39% | 16,575,400 |
| Nov 24, 2025 | 6,600.00 | 7,325.00 | 6,450.00 | 7,325.00 | 7,325.00 | 12.26% | 50,103,000 |
| Nov 21, 2025 | 6,250.00 | 6,650.00 | 6,175.00 | 6,525.00 | 6,525.00 | 4.82% | 12,224,000 |
| Nov 20, 2025 | 6,125.00 | 6,350.00 | 5,950.00 | 6,225.00 | 6,225.00 | 3.32% | 8,286,700 |
| Nov 19, 2025 | 5,850.00 | 6,100.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.42% | 7,753,100 |
| Nov 18, 2025 | 6,075.00 | 6,175.00 | 5,850.00 | 6,000.00 | 6,000.00 | -1.23% | 7,969,100 |
| Nov 17, 2025 | 5,700.00 | 6,425.00 | 5,675.00 | 6,075.00 | 6,075.00 | 6.58% | 11,944,800 |
| Nov 14, 2025 | 5,675.00 | 5,775.00 | 5,525.00 | 5,700.00 | 5,700.00 | 0.88% | 7,598,200 |
| Nov 13, 2025 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.31% | 7,955,300 |
| Nov 12, 2025 | 5,700.00 | 5,850.00 | 5,625.00 | 5,725.00 | 5,725.00 | 0.44% | 7,732,900 |
| Nov 11, 2025 | 5,775.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | -1.30% | 7,616,700 |
| Nov 10, 2025 | 5,625.00 | 5,800.00 | 5,550.00 | 5,775.00 | 5,775.00 | 2.67% | 8,325,200 |
| Nov 7, 2025 | 5,675.00 | 5,775.00 | 5,400.00 | 5,625.00 | 5,625.00 | -0.88% | 7,682,800 |
| Nov 6, 2025 | 5,800.00 | 5,900.00 | 5,650.00 | 5,675.00 | 5,675.00 | -2.16% | 8,070,900 |
| Nov 5, 2025 | 5,575.00 | 5,850.00 | 5,575.00 | 5,800.00 | 5,800.00 | 0.43% | 7,392,600 |
| Nov 4, 2025 | 5,800.00 | 5,950.00 | 5,550.00 | 5,775.00 | 5,775.00 | -0.43% | 8,229,200 |
| Nov 3, 2025 | 5,675.00 | 5,925.00 | 5,575.00 | 5,800.00 | 5,800.00 | 2.20% | 7,593,400 |
| Oct 31, 2025 | 5,400.00 | 5,700.00 | 5,225.00 | 5,675.00 | 5,675.00 | 4.61% | 9,536,400 |
| Oct 30, 2025 | 5,375.00 | 5,450.00 | 5,025.00 | 5,425.00 | 5,425.00 | 0.93% | 9,239,100 |
| Oct 29, 2025 | 5,475.00 | 5,525.00 | 5,150.00 | 5,375.00 | 5,375.00 | 1.42% | 8,294,700 |
| Oct 28, 2025 | 5,450.00 | 5,550.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.75% | 8,338,700 |
| Oct 27, 2025 | 5,600.00 | 5,725.00 | 4,830.00 | 5,450.00 | 5,450.00 | -3.96% | 5,317,400 |
| Oct 24, 2025 | 5,800.00 | 5,875.00 | 5,600.00 | 5,675.00 | 5,675.00 | -2.16% | 7,393,800 |
| Oct 23, 2025 | 5,500.00 | 5,975.00 | 5,300.00 | 5,800.00 | 5,800.00 | 5.45% | 9,360,600 |
| Oct 22, 2025 | 5,400.00 | 5,550.00 | 5,075.00 | 5,500.00 | 5,500.00 | 1.85% | 4,815,300 |
| Oct 21, 2025 | 5,300.00 | 5,700.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 9,449,500 |
| Oct 20, 2025 | 4,980.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 5.48% | 9,251,900 |
| Oct 17, 2025 | 5,000.00 | 5,100.00 | 4,760.00 | 4,930.00 | 4,930.00 | -1.20% | 2,363,200 |
| Oct 16, 2025 | 4,750.00 | 5,050.00 | 4,750.00 | 4,990.00 | 4,990.00 | 5.05% | 3,935,700 |
| Oct 15, 2025 | 5,075.00 | 5,400.00 | 4,710.00 | 4,750.00 | 4,750.00 | -4.81% | 9,274,400 |
| Oct 14, 2025 | 4,440.00 | 5,050.00 | 4,220.00 | 4,990.00 | 4,990.00 | 13.93% | 8,297,700 |
| Oct 13, 2025 | 4,240.00 | 4,440.00 | 4,010.00 | 4,380.00 | 4,380.00 | 2.58% | 3,874,800 |
| Oct 10, 2025 | 4,490.00 | 4,500.00 | 4,270.00 | 4,270.00 | 4,270.00 | -4.04% | 3,137,600 |
| Oct 9, 2025 | 4,190.00 | 4,500.00 | 4,030.00 | 4,450.00 | 4,450.00 | 6.21% | 4,264,300 |
| Oct 8, 2025 | 4,430.00 | 4,660.00 | 4,190.00 | 4,190.00 | 4,190.00 | -5.42% | 3,962,500 |
| Oct 7, 2025 | 4,900.00 | 4,900.00 | 4,420.00 | 4,430.00 | 4,430.00 | -14.81% | 8,351,300 |
| Oct 6, 2025 | 6,100.00 | 6,100.00 | 5,200.00 | 5,200.00 | 5,200.00 | -14.75% | 6,033,000 |
| Oct 3, 2025 | 6,275.00 | 6,275.00 | 5,400.00 | 6,100.00 | 6,100.00 | -2.79% | 7,721,600 |
| Oct 2, 2025 | 5,775.00 | 6,275.00 | 5,775.00 | 6,275.00 | 6,275.00 | 8.66% | 2,738,300 |
| Oct 1, 2025 | 5,400.00 | 5,775.00 | 5,350.00 | 5,775.00 | 5,775.00 | 8.96% | 2,026,400 |
| Sep 30, 2025 | 4,870.00 | 5,300.00 | 4,860.00 | 5,300.00 | 5,300.00 | 9.28% | 2,014,200 |
| Sep 29, 2025 | 4,880.00 | 4,880.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.21% | 2,509,100 |