Efek Terdaftar

MD PICTURES Tbk, PT

Security name
MD PICTURES Tbk
Issuer
MD PICTURES Tbk, PT
ISIN Code
ID1000144900
Short Code
FILM
Type
Saham Biasa
Listing Date
07 Agustus 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,307,770,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
9,511,217,000 (Total)
As of 28 May 2020
15.68% Scripless = 1,491,102,900.000
Local Percentage
9.08%
Foreign Percentage
6.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 1,090 1,030 1,050 726 76,707,500 52
11 Jun 2019 0 1,050 1,040 1,040 6,313 659,593,000 33
13 Jun 2019 0 1,050 1,010 1,050 85,928 8,721,842,000 30
17 Jun 2019 0 1,040 1,025 1,025 53,151 5,499,219,000 26
19 Jun 2019 0 1,055 1,010 1,010 1,784 180,295,000 19
20 Jun 2019 0 1,025 990 1,005 2,292 230,194,500 35
21 Jun 2019 0 1,110 1,000 1,040 2,528 272,410,500 242
24 Jun 2019 0 1,100 1,015 1,015 13,174 1,367,451,000 129
26 Jun 2019 0 1,040 1,005 1,005 3,604 364,120,500 87
28 Jun 2019 0 1,025 1,000 1,000 589 59,024,000 55
01 Jul 2019 0 1,025 985 990 707 70,536,500 33
03 Jul 2019 0 1,000 955 1,000 746 72,220,000 56
05 Jul 2019 0 1,020 950 950 679 65,629,000 38
08 Jul 2019 0 1,010 935 975 1,714 164,098,000 160
09 Jul 2019 0 975 950 970 526 50,961,000 28
10 Jul 2019 0 985 965 965 551 53,390,500 15
12 Jul 2019 0 1,020 985 990 2,659 263,723,500 165
16 Jul 2019 0 1,020 980 995 23,923 2,378,360,500 2,708
18 Jul 2019 0 1,010 970 1,000 545 53,672,000 53
22 Jul 2019 0 995 970 975 370 36,523,500 17
25 Jul 2019 0 1,000 765 960 104,083 8,038,811,500 378
26 Jul 2019 0 995 950 995 267 25,767,000 24
29 Jul 2019 0 990 945 955 139 13,278,500 15
30 Jul 2019 0 990 955 955 339 32,378,000 20
01 Aug 2019 0 990 900 975 1,373 130,527,500 181
02 Aug 2019 0 975 925 935 442 41,959,500 51
05 Aug 2019 0 1,010 935 940 97 9,203,500 25
06 Aug 2019 0 940 880 885 335 29,967,500 40
07 Aug 2019 0 975 900 950 490 46,239,500 83
13 Aug 2019 0 985 950 950 167 16,086,000 37
14 Aug 2019 0 950 920 920 159 14,935,500 25
15 Aug 2019 0 950 910 950 234 21,820,000 35
16 Aug 2019 0 950 900 950 573 54,005,500 52
19 Aug 2019 0 945 920 930 308 28,432,000 23
20 Aug 2019 0 940 900 900 311 28,152,000 48
21 Aug 2019 0 950 895 905 416 37,896,000 51
22 Aug 2019 0 925 890 910 191 17,302,500 44
26 Aug 2019 0 945 890 920 36,346 3,271,288,000 62
28 Aug 2019 0 915 885 915 269 24,208,500 34
29 Aug 2019 0 915 890 910 343 30,571,500 26
02 Sep 2019 0 925 890 915 284 25,550,000 26
04 Sep 2019 0 915 880 885 273 24,160,000 28
09 Sep 2019 0 895 830 830 83,890 7,252,967,000 194
10 Sep 2019 0 870 795 800 1,419 114,103,000 170
11 Sep 2019 0 800 745 750 104,828 8,161,355,000 341
12 Sep 2019 0 850 730 740 19,403 1,493,448,500 862
13 Sep 2019 0 745 680 685 8,305 583,071,500 637
16 Sep 2019 0 705 630 630 8,307 552,448,500 443
17 Sep 2019 0 665 590 630 38,585 2,441,257,500 1,343
18 Sep 2019 0 660 482 500 74,638 4,132,023,100 2,431
19 Sep 2019 0 575 468 480 107,147 5,482,586,100 4,404
20 Sep 2019 0 482 404 416 48,316 2,074,890,400 2,381
23 Sep 2019 0 460 350 350 100,138 3,977,812,200 4,392
24 Sep 2019 0 384 324 328 96,699 3,409,571,400 3,030
25 Sep 2019 0 342 282 290 115,084 3,451,381,400 3,221
26 Sep 2019 0 362 270 306 648,130 20,929,444,800 10,051
27 Sep 2019 0 332 294 296 373,220 11,588,488,600 5,822
30 Sep 2019 0 300 256 260 170,672 4,654,373,000 3,260
02 Oct 2019 0 280 258 272 218,888 5,903,288,600 3,437
03 Oct 2019 0 280 236 246 101,994 2,658,961,600 2,167
04 Oct 2019 0 260 216 228 116,050 2,669,975,800 3,100
07 Oct 2019 0 278 228 254 354,068 9,230,431,800 5,738
08 Oct 2019 0 270 226 226 274,228 6,720,398,000 4,403
09 Oct 2019 0 240 218 228 115,107 2,633,830,200 1,649
10 Oct 2019 0 230 220 224 39,274 883,692,400 789
11 Oct 2019 0 232 216 224 60,893 1,365,731,000 1,089
14 Oct 2019 0 228 210 216 96,584 2,098,228,400 1,947
15 Oct 2019 0 250 212 238 388,753 9,184,938,200 5,091
16 Oct 2019 0 268 242 260 401,117 10,305,539,000 5,014
17 Oct 2019 0 268 250 258 136,662 3,526,643,600 1,812
18 Oct 2019 0 276 240 260 290,972 7,688,161,800 3,796
21 Oct 2019 0 266 252 252 71,173 1,826,343,600 1,142
22 Oct 2019 0 256 234 238 75,116 1,820,717,800 1,337
23 Oct 2019 0 248 236 238 88,822 2,139,395,200 1,125
24 Oct 2019 0 240 234 236 29,073 689,588,600 577
25 Oct 2019 0 240 230 230 38,875 906,552,000 685
28 Oct 2019 0 236 220 230 23,239 536,943,200 450
29 Oct 2019 0 240 228 230 16,162 370,960,600 342
30 Oct 2019 0 252 228 238 81,079 1,964,061,400 1,480
31 Oct 2019 0 248 230 232 28,742 679,882,600 477
01 Nov 2019 0 236 220 220 44,758 998,816,800 661
04 Nov 2019 0 230 210 224 30,467 678,921,600 597
05 Nov 2019 0 224 218 220 10,589 234,436,200 242
06 Nov 2019 0 232 218 222 51,126 1,149,895,400 805
07 Nov 2019 0 230 212 222 19,777 441,763,000 295
08 Nov 2019 0 224 216 220 9,129 201,465,200 204
11 Nov 2019 0 226 216 216 19,963 437,359,200 343
12 Nov 2019 0 220 208 212 39,889 846,330,000 439
13 Nov 2019 0 214 200 206 20,999 438,107,600 339
14 Nov 2019 0 206 190 197 59,427 1,183,216,200 667
15 Nov 2019 0 200 187 192 37,160 715,836,800 531
18 Nov 2019 0 200 192 193 20,796 405,702,200 392
19 Nov 2019 0 193 181 183 28,783 536,332,600 474
20 Nov 2019 0 189 177 183 12,869 238,933,300 607
21 Nov 2019 0 187 173 181 13,860 252,467,800 155
22 Nov 2019 0 190 180 182 9,432 172,041,000 252
25 Nov 2019 0 236 178 226 165,101 3,590,437,000 3,198
26 Nov 2019 0 248 210 212 202,664 4,701,651,000 2,964
27 Nov 2019 0 212 188 189 37,218 729,492,200 737
28 Nov 2019 0 202 179 185 60,090 1,136,052,200 1,576
29 Nov 2019 0 197 184 193 30,266 582,020,100 469
02 Dec 2019 0 208 194 208 26,308 527,237,100 531
03 Dec 2019 0 214 200 208 14,727 307,577,000 330
04 Dec 2019 0 212 204 212 12,226 256,553,600 205
05 Dec 2019 0 214 186 190 115,618 2,265,075,800 958
06 Dec 2019 0 198 165 167 223,141 3,889,125,700 2,223
09 Dec 2019 0 173 143 148 158,835 2,477,422,800 1,982
10 Dec 2019 0 155 128 129 212,924 2,915,078,600 2,416
11 Dec 2019 0 174 120 174 863,713 13,936,358,600 6,324
12 Dec 2019 0 212 164 195 1,265,086 24,894,085,400 11,503
13 Dec 2019 0 202 186 195 255,656 4,993,328,700 3,046
16 Dec 2019 0 204 190 195 122,632 2,427,834,200 1,719
17 Dec 2019 0 199 173 175 156,879 2,875,868,200 2,303
18 Dec 2019 0 176 165 174 87,767 1,501,998,200 2,136
19 Dec 2019 0 191 166 176 109,249 1,999,880,600 1,835
20 Dec 2019 0 190 176 180 73,920 1,344,889,400 1,285
23 Dec 2019 0 184 176 177 31,377 562,791,800 495
26 Dec 2019 0 182 167 172 32,658 571,842,000 619
27 Dec 2019 0 181 172 174 65,978 1,167,849,600 977
30 Dec 2019 0 183 170 179 308,855 5,557,040,500 653
02 Jan 2020 0 184 176 179 22,860 411,027,900 378
03 Jan 2020 0 182 177 180 35,379 637,039,900 669
06 Jan 2020 0 192 180 182 89,628 1,660,122,000 2,427
07 Jan 2020 0 184 180 180 64,749 1,177,077,100 786
08 Jan 2020 0 220 180 216 735,718 15,194,220,800 7,095
09 Jan 2020 0 220 195 206 215,762 4,445,844,800 2,400
10 Jan 2020 0 218 206 216 158,901 3,374,960,000 1,542
13 Jan 2020 0 270 216 270 1,313,697 33,152,564,600 10,735
14 Jan 2020 0 308 258 288 1,580,104 45,068,283,200 16,836
15 Jan 2020 0 296 258 264 469,826 13,152,917,400 6,318
16 Jan 2020 0 288 256 274 255,886 6,994,959,000 3,181
17 Jan 2020 0 280 260 262 102,032 2,753,236,200 2,187
20 Jan 2020 0 264 236 242 115,196 2,854,813,400 1,810
21 Jan 2020 0 264 236 242 175,804 4,427,566,200 3,556
22 Jan 2020 0 250 234 234 34,027 817,419,200 684
23 Jan 2020 0 244 210 218 116,320 2,636,116,800 2,399
24 Jan 2020 0 264 216 242 467,431 11,500,124,800 6,213
27 Jan 2020 0 244 224 228 120,173 2,784,699,000 2,216
28 Jan 2020 0 230 208 214 74,416 1,623,595,400 1,200
29 Jan 2020 0 224 204 210 41,338 889,936,200 939
30 Jan 2020 0 218 198 206 81,890 1,678,730,200 1,276
31 Jan 2020 0 216 196 206 60,468 1,248,248,700 709
03 Feb 2020 0 236 180 220 212,722 4,657,697,100 3,531
04 Feb 2020 0 222 204 212 68,515 1,449,295,400 1,425
05 Feb 2020 0 232 210 214 180,893 4,022,906,200 2,876
06 Feb 2020 0 218 210 210 44,977 960,097,800 800
07 Feb 2020 0 218 210 218 44,378 955,759,200 779
10 Feb 2020 0 226 210 212 54,998 1,195,404,800 900
11 Feb 2020 0 236 212 226 283,540 6,392,333,200 3,455
12 Feb 2020 0 244 216 232 249,394 5,819,069,800 3,102
13 Feb 2020 0 240 218 220 96,550 2,209,985,600 1,347
14 Feb 2020 0 230 212 216 98,681 2,178,421,800 795
17 Feb 2020 0 220 212 214 18,935 407,267,400 379
18 Feb 2020 0 218 204 204 41,676 873,224,200 713
19 Feb 2020 0 210 198 200 34,900 707,329,500 715
20 Feb 2020 0 206 199 200 22,540 453,148,500 424
21 Feb 2020 0 214 193 208 71,379 1,478,940,900 1,140
24 Feb 2020 0 216 199 199 62,153 1,280,609,900 1,027
25 Feb 2020 0 200 192 194 27,651 539,743,200 526
26 Feb 2020 0 204 192 193 65,593 1,290,484,100 944
27 Feb 2020 0 196 179 181 55,740 1,036,733,200 972
28 Feb 2020 0 185 162 166 33,761 559,783,200 504
02 Mar 2020 0 176 156 160 46,275 765,460,900 805
03 Mar 2020 0 167 161 164 16,575 272,369,200 324
04 Mar 2020 0 180 165 168 97,354 1,666,541,500 1,472
05 Mar 2020 0 171 163 166 30,136 502,678,500 617
06 Mar 2020 0 168 160 163 23,843 391,527,800 357
09 Mar 2020 0 168 142 142 32,045 478,600,200 500
10 Mar 2020 0 159 141 146 29,375 434,091,600 478
11 Mar 2020 0 147 132 137 31,837 437,169,800 396
12 Mar 2020 0 140 124 124 34,168 428,924,600 405
13 Mar 2020 0 128 116 121 25,953 312,354,800 273
16 Mar 2020 0 140 113 121 93,108 1,157,149,700 709
17 Mar 2020 0 142 113 135 93,767 1,240,901,700 1,602
18 Mar 2020 0 175 130 172 205,847 3,267,674,200 3,474
19 Mar 2020 0 186 160 160 217,328 3,767,040,200 3,833
20 Mar 2020 0 162 149 153 51,762 788,009,200 1,033
24 Mar 2020 0 155 133 138 12,108 165,014,000 216
26 Mar 2020 0 162 130 162 45,161 694,857,300 930
27 Mar 2020 0 178 163 170 52,981 897,288,400 795
30 Mar 2020 0 170 160 162 12,134 197,508,500 223
31 Mar 2020 0 170 159 163 277,067 4,410,768,200 249
01 Apr 2020 0 165 152 155 8,006 124,863,200 180
02 Apr 2020 0 157 151 152 4,300 66,019,500 137
03 Apr 2020 0 159 154 155 4,891 76,341,300 127
06 Apr 2020 0 159 145 156 6,775 105,958,200 172
07 Apr 2020 0 158 147 150 5,965 90,519,900 170
08 Apr 2020 0 170 140 150 82,509 1,311,178,800 1,865
09 Apr 2020 0 167 143 149 38,747 600,878,100 948
13 Apr 2020 0 152 140 147 8,637 129,063,600 205
14 Apr 2020 0 151 145 147 4,744 69,707,100 217
15 Apr 2020 0 153 140 145 24,907 366,782,700 409
17 Apr 2020 0 149 140 143 54,135 783,219,200 629
20 Apr 2020 0 146 133 135 84,792 1,155,750,100 1,038
21 Apr 2020 0 140 126 126 184,227 2,330,072,500 835
22 Apr 2020 0 128 118 123 64,684 779,086,400 702
23 Apr 2020 0 142 125 130 133,539 1,780,723,800 1,970
24 Apr 2020 0 131 122 124 20,573 257,184,900 523
27 Apr 2020 0 127 116 123 20,461 252,364,200 279
28 Apr 2020 0 130 116 123 20,171 249,421,800 440
29 Apr 2020 0 125 115 121 113,475 1,335,105,900 393
30 Apr 2020 0 125 113 123 27,920 342,063,400 445
04 May 2020 0 123 116 120 18,258 221,028,500 260
05 May 2020 0 130 118 123 82,588 1,022,079,800 1,137
06 May 2020 0 124 115 120 30,081 361,509,000 431
08 May 2020 0 120 118 119 14,142 168,394,700 256
11 May 2020 0 123 118 120 145,986 1,760,206,800 874
12 May 2020 0 139 112 129 223,498 2,871,404,300 2,028
13 May 2020 0 151 130 133 479,319 6,701,068,000 5,412
14 May 2020 0 142 124 135 59,963 809,204,900 849
15 May 2020 0 136 129 130 19,765 259,406,300 862
18 May 2020 0 155 127 153 178,305 2,597,123,900 1,515
19 May 2020 0 160 148 154 78,656 1,199,764,600 1,990
20 May 2020 0 161 151 160 48,042 755,731,600 462
26 May 2020 0 175 151 173 50,546 856,800,400 563
27 May 2020 0 176 168 175 24,130 415,503,500 296
28 May 2020 0 183 171 183 39,459 700,899,900 388

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Oct 2019 11 Nov 2019 Active
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active