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 14 Nov 2019
15.68% Scripless = 1,491,102,900.000
Local Percentage
10.57%
Foreign Percentage
5.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 985 900 920 7,768 727,989,000 590
21 Nov 2018 0 950 845 845 5,031 443,841,500 353
22 Nov 2018 0 850 770 840 9,239 760,014,000 403
23 Nov 2018 0 895 840 860 2,059 177,568,500 165
27 Nov 2018 0 850 795 800 1,912 157,165,000 256
28 Nov 2018 0 800 735 750 3,959 299,188,000 199
29 Nov 2018 0 745 675 675 3,977 281,358,000 246
30 Nov 2018 0 680 585 610 7,781 489,791,000 426
03 Dec 2018 0 760 560 760 25,489 1,764,839,000 1,103
04 Dec 2018 0 950 760 950 70,019 6,516,718,500 2,309
05 Dec 2018 0 1,125 860 900 104,443 10,738,269,500 4,637
06 Dec 2018 0 900 800 840 11,122 944,208,500 681
07 Dec 2018 0 855 780 815 6,001 487,837,500 378
10 Dec 2018 0 815 750 765 6,094 465,080,500 324
11 Dec 2018 0 840 725 755 10,654 831,689,500 928
12 Dec 2018 0 800 745 750 4,400 336,652,500 381
13 Dec 2018 0 825 750 785 4,428 355,162,000 375
14 Dec 2018 0 805 760 760 1,297 101,870,500 100
17 Dec 2018 0 790 745 760 1,083 82,428,000 123
18 Dec 2018 0 805 735 780 3,780 290,782,500 524
19 Dec 2018 0 845 695 705 31,376 2,400,958,000 1,841
20 Dec 2018 0 730 690 695 6,102 432,102,500 283
21 Dec 2018 0 715 695 700 2,046 143,168,000 113
26 Dec 2018 0 725 685 690 1,384 96,461,000 111
27 Dec 2018 0 750 690 690 8,321 593,521,000 348
28 Dec 2018 0 715 675 680 2,158 149,022,500 120
03 Jan 2019 0 705 675 685 993 68,903,000 61
04 Jan 2019 0 705 685 690 2,358 164,002,000 118
07 Jan 2019 0 770 690 735 13,738 1,016,973,500 346
08 Jan 2019 0 735 695 700 2,251 159,366,500 183
09 Jan 2019 0 750 700 710 3,141 222,756,000 279
10 Jan 2019 0 745 685 720 8,410 605,509,000 1,281
11 Jan 2019 0 740 700 725 29,273 2,109,969,500 2,118
14 Jan 2019 0 745 710 725 24,023 1,734,940,500 1,768
15 Jan 2019 0 775 715 740 54,966 4,081,200,000 4,375
16 Jan 2019 0 765 735 750 26,031 1,954,923,000 2,034
17 Jan 2019 0 765 740 740 20,365 1,536,050,000 1,433
18 Jan 2019 0 755 735 745 40,238 3,006,147,000 2,807
21 Jan 2019 0 760 725 735 34,623 2,571,087,000 2,569
22 Jan 2019 0 735 695 705 38,628 2,736,003,500 2,492
23 Jan 2019 0 720 695 705 41,815 2,966,640,500 2,466
24 Jan 2019 0 720 700 705 34,548 2,448,104,000 2,143
25 Jan 2019 0 710 695 700 20,978 1,474,639,000 1,379
29 Jan 2019 0 705 685 705 103,196 7,218,399,000 4,715
30 Jan 2019 0 710 690 705 48,864 3,409,705,000 2,315
31 Jan 2019 0 700 690 695 136,800 9,507,774,500 8,867
01 Feb 2019 0 705 690 695 125,616 8,740,720,000 4,232
04 Feb 2019 0 850 690 830 180,328 13,174,756,000 7,948
06 Feb 2019 0 895 800 810 120,583 10,064,759,500 4,344
07 Feb 2019 0 830 780 790 113,469 9,014,123,000 3,209
08 Feb 2019 0 810 775 805 105,006 8,259,519,500 4,136
11 Feb 2019 0 825 800 805 187,155 15,184,348,500 8,546
12 Feb 2019 0 810 800 805 193,604 15,583,528,000 7,298
13 Feb 2019 0 870 805 810 188,448 15,422,705,500 6,858
14 Feb 2019 0 825 795 795 191,010 15,413,955,500 8,298
15 Feb 2019 0 805 795 800 189,247 15,139,373,000 6,799
18 Feb 2019 0 815 790 795 195,237 15,600,332,000 6,626
19 Feb 2019 0 800 785 785 197,081 15,612,576,000 7,047
20 Feb 2019 0 830 785 820 197,242 15,769,162,000 6,130
21 Feb 2019 0 825 800 815 191,669 15,486,432,500 5,038
22 Feb 2019 0 815 805 805 171,948 13,953,670,000 3,624
26 Feb 2019 0 810 800 805 179,605 14,458,053,500 4,486
27 Feb 2019 0 825 800 820 196,891 15,946,656,500 4,992
28 Feb 2019 0 875 805 810 183,407 15,173,023,500 6,864
01 Mar 2019 0 830 805 810 160,677 13,105,368,500 6,733
04 Mar 2019 0 810 800 800 155,440 12,510,832,000 5,002
05 Mar 2019 0 825 795 795 180,712 14,533,434,000 5,985
06 Mar 2019 0 810 790 795 193,487 15,477,162,000 4,971
08 Mar 2019 0 805 795 800 178,348 14,267,693,000 6,211
11 Mar 2019 0 815 795 805 172,014 13,781,347,500 5,953
12 Mar 2019 0 805 795 795 188,440 15,089,818,500 6,211
13 Mar 2019 0 815 795 795 146,537 11,727,933,000 4,821
14 Mar 2019 0 815 795 810 158,613 12,689,263,000 4,616
15 Mar 2019 0 815 795 805 155,650 12,478,400,500 5,499
18 Mar 2019 0 810 795 795 126,829 10,188,081,500 4,334
19 Mar 2019 0 805 795 805 133,843 10,707,625,500 4,317
21 Mar 2019 0 830 795 795 136,959 11,017,259,500 5,842
26 Mar 2019 0 875 800 875 210,631 17,431,222,500 10,524
27 Mar 2019 0 955 870 875 118,106 10,589,552,000 4,657
28 Mar 2019 0 895 800 815 305,292 25,366,493,500 378
29 Mar 2019 0 825 700 730 134,159 9,880,557,500 1,172
01 Apr 2019 0 735 650 690 461,376 32,290,463,500 435
02 Apr 2019 0 800 695 765 302,591 22,884,882,000 5,137
04 Apr 2019 0 825 770 815 127,586 10,133,690,000 4,871
05 Apr 2019 0 845 815 825 122,173 10,097,328,500 4,618
08 Apr 2019 0 850 820 835 130,060 10,817,238,500 4,622
09 Apr 2019 0 840 815 830 126,519 10,478,079,500 4,840
10 Apr 2019 0 830 715 750 74,845 6,066,303,000 2,860
11 Apr 2019 0 835 750 810 23,626 1,885,252,500 367
12 Apr 2019 0 825 770 800 23,799 1,924,237,500 222
15 Apr 2019 0 825 805 810 62,218 5,076,529,000 71
16 Apr 2019 0 825 780 800 4,869 391,474,500 123
18 Apr 2019 0 815 780 790 1,833 145,015,500 42
22 Apr 2019 0 845 780 825 56,631 4,657,333,500 565
23 Apr 2019 0 855 830 835 86,220 7,243,117,000 465
25 Apr 2019 0 855 825 850 190,450 15,923,131,000 3,965
26 Apr 2019 0 855 835 850 117,853 10,013,900,000 6,638
29 Apr 2019 0 1,000 755 880 636,728 56,981,565,000 13,819
30 Apr 2019 0 1,100 880 1,100 780,254 78,260,422,500 15,536
02 May 2019 0 1,200 1,060 1,060 188,348 20,784,198,500 2,944
03 May 2019 0 1,100 810 1,005 143,309 14,558,865,000 550
06 May 2019 0 1,010 955 955 60,168 5,941,040,000 198
07 May 2019 0 1,050 955 970 10,635 1,066,653,000 293
08 May 2019 0 1,115 965 1,015 97,070 10,457,135,000 3,785
09 May 2019 0 1,065 900 930 9,580 937,544,000 703
10 May 2019 0 1,120 890 1,085 22,182 2,303,843,000 740
13 May 2019 0 1,090 1,020 1,025 55,820 5,809,711,000 268
14 May 2019 0 1,045 930 995 2,625 264,029,500 146
16 May 2019 0 995 905 925 1,784 168,617,000 103
17 May 2019 0 935 905 935 1,094 101,285,000 39
20 May 2019 0 950 900 920 75,112 6,996,378,500 1,615
21 May 2019 0 1,080 905 1,005 17,745 1,778,897,500 1,245
22 May 2019 0 1,075 1,005 1,025 18,966 1,976,661,500 949
23 May 2019 0 1,065 1,000 1,025 19,719 2,048,325,000 1,784
24 May 2019 0 1,100 1,020 1,080 14,633 1,576,775,500 610
27 May 2019 0 1,095 1,030 1,070 18,072 1,958,208,000 883
28 May 2019 0 1,095 1,035 1,065 2,676 287,895,500 119
31 May 2019 0 1,100 1,050 1,065 2,645 286,105,000 71
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

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