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 Mar 2024
33.47% Scripless = 3,183,113,802.000
Local Percentage
9.34%
Foreign Percentage
24.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 1,275 1,000 1,275 297,317 34,589,120,500 9,152
04 Apr 2023 0 1,440 1,280 1,395 505,822 67,781,010,000 13,169
05 Apr 2023 0 1,700 1,335 1,630 573,722 89,081,123,500 17,107
06 Apr 2023 0 1,675 1,565 1,635 184,239 30,136,776,000 6,956
11 Apr 2023 0 1,975 1,785 1,900 246,090 46,241,966,500 9,791
12 Apr 2023 0 1,950 1,805 1,820 105,514 19,693,872,000 5,138
13 Apr 2023 0 1,965 1,785 1,920 178,385 33,802,381,500 6,366
14 Apr 2023 0 1,940 1,820 1,865 86,488 16,162,647,000 3,551
17 Apr 2023 0 1,995 1,835 1,880 184,114 35,547,279,000 6,570
18 Apr 2023 0 2,260 1,875 2,100 242,206 48,741,181,000 5,875
26 Apr 2023 0 2,100 1,955 1,955 106,346 21,162,355,000 3,643
27 Apr 2023 0 1,935 1,820 1,820 112,748 20,635,623,500 3,260
28 Apr 2023 0 1,910 1,710 1,830 127,016 23,318,749,500 5,213
02 May 2023 0 1,830 1,705 1,745 85,990 15,018,071,500 3,394
02 May 2023 0 1,830 1,705 1,745 85,990 15,018,071,500 3,394
02 May 2023 0 1,830 1,705 1,745 85,990 15,018,071,500 3,394
02 May 2023 0 1,830 1,705 1,745 85,990 15,018,071,500 3,394
03 May 2023 0 1,745 1,625 1,630 62,916 10,392,988,000 2,974
04 May 2023 0 1,750 1,535 1,655 78,668 12,952,463,000 4,243
05 May 2023 0 1,780 1,625 1,685 79,042 13,664,378,000 4,364
08 May 2023 0 1,730 1,600 1,680 71,202 11,925,240,000 2,951
09 May 2023 0 1,705 1,645 1,680 92,842 15,657,807,000 1,540
10 May 2023 0 1,690 1,590 1,645 73,090 11,925,077,500 1,901
11 May 2023 0 1,645 1,530 1,530 69,846 10,954,431,000 1,862
12 May 2023 0 1,530 1,425 1,425 105,862 15,184,712,000 2,089
15 May 2023 0 1,685 1,415 1,660 151,822 24,709,526,000 6,979
16 May 2023 0 1,695 1,600 1,610 91,181 15,100,732,500 3,295
17 May 2023 0 1,935 1,600 1,840 188,890 34,558,939,500 8,582
19 May 2023 0 1,920 1,790 1,800 51,811 9,632,074,500 2,844
22 May 2023 0 1,915 1,800 1,840 61,708 11,542,204,500 3,040
23 May 2023 0 1,990 1,765 1,930 119,647 22,632,791,000 3,851
24 May 2023 0 2,190 1,885 2,130 433,621 89,910,022,000 11,122
25 May 2023 0 2,230 2,080 2,150 196,995 42,665,540,000 6,172
26 May 2023 0 2,310 2,120 2,260 322,844 72,203,028,000 6,733
29 May 2023 0 2,310 2,120 2,120 144,168 31,615,313,000 4,693
30 May 2023 0 2,600 2,080 2,520 530,596 130,109,420,000 11,295
31 May 2023 0 2,680 2,480 2,510 274,069 70,767,632,000 8,791
05 Jun 2023 0 2,540 2,190 2,210 120,844 27,734,730,000 5,197
06 Jun 2023 0 2,680 2,210 2,600 373,099 94,323,914,000 10,317
07 Jun 2023 0 2,810 2,580 2,660 162,964 43,794,101,000 8,893
08 Jun 2023 0 2,740 2,600 2,650 79,097 20,963,933,000 3,758
09 Jun 2023 0 3,170 2,640 3,110 916,610 274,342,313,000 13,351
12 Jun 2023 0 3,110 2,790 2,880 84,852 24,738,365,000 5,170
13 Jun 2023 0 3,080 2,810 3,050 204,085 60,553,779,000 6,072
14 Jun 2023 0 3,200 3,000 3,060 123,758 38,118,362,000 5,630
15 Jun 2023 0 3,240 2,980 3,220 244,895 76,200,886,000 3,670
16 Jun 2023 0 3,320 2,950 3,100 159,460 49,135,251,000 6,053
19 Jun 2023 0 3,220 3,100 3,180 179,297 56,819,322,000 3,927
20 Jun 2023 0 3,190 2,710 2,930 451,071 134,519,159,000 17,804
21 Jun 2023 0 3,030 2,600 2,930 391,743 111,415,435,000 12,477
22 Jun 2023 0 3,110 2,910 3,070 167,508 51,136,760,000 4,683
23 Jun 2023 0 3,140 3,060 3,070 132,075 41,030,601,000 2,870
26 Jun 2023 0 3,110 2,940 3,080 90,171 27,460,772,000 3,248
27 Jun 2023 0 3,430 3,080 3,360 303,255 101,242,719,000 6,879
03 Jul 2023 0 3,500 3,200 3,240 100,696 33,617,419,000 5,447
04 Jul 2023 0 3,330 3,190 3,240 82,017 26,683,662,000 3,439
05 Jul 2023 0 3,400 3,230 3,360 179,798 59,928,973,000 4,354
06 Jul 2023 0 3,580 3,370 3,540 275,121 96,129,953,000 5,916
07 Jul 2023 0 3,640 3,460 3,570 165,878 59,579,728,000 3,905
10 Jul 2023 0 3,630 3,450 3,570 36,078 12,756,140,000 2,176
11 Jul 2023 0 3,740 3,520 3,700 203,422 74,854,949,000 9,813
12 Jul 2023 0 3,740 3,530 3,550 83,192 29,905,208,000 12,005
13 Jul 2023 0 3,570 3,370 3,500 101,871 35,252,687,000 8,115
14 Jul 2023 0 3,660 3,520 3,640 136,745 49,383,072,000 11,985
17 Jul 2023 0 3,700 3,560 3,680 176,293 64,546,089,000 13,196
18 Jul 2023 0 3,840 3,680 3,770 248,254 93,506,863,000 20,690
20 Jul 2023 0 3,860 3,620 3,670 203,416 76,606,537,000 15,471
21 Jul 2023 0 3,720 3,580 3,670 83,554 30,578,834,000 6,482
24 Jul 2023 0 3,730 3,480 3,530 109,476 39,172,131,000 7,972
25 Jul 2023 0 3,840 3,480 3,800 356,236 131,635,801,000 24,326
26 Jul 2023 0 3,930 3,770 3,900 275,658 106,649,457,000 27,617
27 Jul 2023 0 3,980 3,750 3,760 279,401 109,621,683,000 29,489
28 Jul 2023 0 4,020 3,750 3,990 361,089 142,291,087,000 33,785
31 Jul 2023 0 4,020 3,920 4,000 95,760 38,172,272,000 11,703
01 Aug 2023 0 3,990 3,810 3,810 62,075 23,991,766,000 4,003
02 Aug 2023 0 3,820 3,710 3,740 64,963 24,478,505,000 4,060
03 Aug 2023 0 3,790 3,660 3,770 75,647 28,282,835,000 3,631
04 Aug 2023 0 3,800 3,730 3,730 48,590 18,333,381,000 3,229
07 Aug 2023 0 3,790 3,700 3,760 69,725 26,242,703,000 7,501
08 Aug 2023 0 3,830 3,750 3,800 89,697 34,148,886,000 13,620
09 Aug 2023 0 3,880 3,770 3,870 167,655 64,372,164,000 21,138
11 Aug 2023 0 3,720 3,580 3,690 81,980 29,875,701,000 11,661
14 Aug 2023 0 3,750 3,680 3,730 77,020 28,655,288,000 4,247
15 Aug 2023 0 3,790 3,710 3,760 82,369 30,950,221,000 4,929
16 Aug 2023 0 3,780 3,590 3,660 71,294 26,369,444,000 3,956
18 Aug 2023 0 3,660 3,330 3,330 81,265 27,953,880,000 4,832
21 Aug 2023 0 3,700 3,330 3,670 185,491 67,036,344,000 29,028
22 Aug 2023 0 3,750 3,580 3,680 133,567 49,231,877,000 19,363
23 Aug 2023 0 3,810 3,640 3,740 203,032 76,219,710,000 24,271
24 Aug 2023 0 3,870 3,740 3,810 144,111 55,275,021,000 21,530
25 Aug 2023 0 3,850 3,640 3,640 60,225 22,717,549,000 8,597
28 Aug 2023 0 3,700 3,590 3,650 45,891 16,825,607,000 7,247
29 Aug 2023 0 3,750 3,540 3,620 167,831 61,325,954,000 15,580
30 Aug 2023 0 3,680 3,470 3,480 109,539 39,146,431,000 13,142
31 Aug 2023 0 3,570 3,480 3,510 109,942 38,792,179,000 12,174
01 Sep 2023 0 3,660 3,510 3,570 61,450 22,220,682,000 5,971
04 Sep 2023 0 3,650 3,540 3,600 117,811 42,536,831,000 13,050
05 Sep 2023 0 3,620 3,500 3,610 73,636 26,356,778,000 8,681
06 Sep 2023 0 3,610 3,370 3,430 196,727 67,545,252,000 11,941
07 Sep 2023 0 3,490 3,260 3,390 168,821 57,736,440,000 15,919
08 Sep 2023 0 3,910 3,360 3,840 383,044 144,964,234,000 28,273
12 Sep 2023 0 3,820 3,470 3,560 163,376 59,707,712,000 15,643
13 Sep 2023 0 3,580 3,440 3,530 115,924 40,521,331,000 10,601
14 Sep 2023 0 3,630 3,420 3,500 126,976 44,657,637,000 10,798
15 Sep 2023 0 3,540 3,370 3,390 101,231 34,831,513,000 9,917
18 Sep 2023 0 3,450 3,200 3,290 223,465 73,549,365,000 15,887
19 Sep 2023 0 3,470 3,240 3,260 154,302 50,979,280,000 12,250
20 Sep 2023 0 3,400 2,990 3,000 249,411 77,599,895,000 11,846
21 Sep 2023 0 3,040 2,800 2,880 113,230 32,490,047,000 10,482
25 Sep 2023 0 3,170 2,750 3,080 289,697 88,151,741,000 27,772
26 Sep 2023 0 3,160 2,920 2,920 61,514 18,752,196,000 7,579
27 Sep 2023 0 2,990 2,840 2,920 56,226 16,459,664,000 11,890
02 Oct 2023 0 3,100 2,950 2,960 175,362 53,252,843,000 22,695
03 Oct 2023 0 3,150 2,960 3,140 437,285 135,589,943,000 51,873
04 Oct 2023 0 3,230 2,940 2,980 90,624 28,129,384,000 11,620
05 Oct 2023 0 3,030 2,750 2,870 109,506 30,982,869,000 15,511
06 Oct 2023 0 2,970 2,830 2,870 70,261 20,499,162,000 9,121
09 Oct 2023 0 2,940 2,790 2,880 78,419 22,611,411,000 11,581
10 Oct 2023 0 2,900 2,800 2,800 29,756 8,448,408,000 4,845
11 Oct 2023 0 2,830 2,610 2,610 62,658 16,861,562,000 4,921
12 Oct 2023 0 3,240 2,600 3,160 484,602 152,622,049,000 46,678
13 Oct 2023 0 3,330 3,040 3,080 111,709 35,260,655,000 12,833
16 Oct 2023 0 3,210 2,900 2,940 61,582 18,962,021,000 5,865
17 Oct 2023 0 3,090 2,920 2,960 82,804 24,736,992,000 8,250
18 Oct 2023 0 3,000 2,880 2,900 73,062 21,341,315,000 3,696
19 Oct 2023 0 3,030 2,880 2,950 85,631 25,681,245,000 7,219
20 Oct 2023 0 2,980 2,890 2,960 107,821 31,883,388,000 4,849
23 Oct 2023 0 2,960 2,860 2,880 91,636 26,718,282,000 3,473
24 Oct 2023 0 2,890 2,770 2,790 136,259 38,956,583,000 3,031
25 Oct 2023 0 2,880 2,700 2,710 193,087 53,636,991,000 5,448
27 Oct 2023 0 2,750 2,670 2,680 124,152 33,321,250,000 2,842
30 Oct 2023 0 2,730 2,370 2,370 135,729 35,469,447,000 3,882
31 Oct 2023 0 2,450 2,230 2,410 141,460 33,965,409,000 4,182
01 Nov 2023 0 2,460 2,100 2,120 69,333 16,409,803,000 2,500
02 Nov 2023 0 2,320 2,050 2,180 115,382 25,043,485,000 4,936
03 Nov 2023 0 2,240 2,060 2,080 54,398 11,746,119,000 3,007
06 Nov 2023 0 2,310 2,040 2,260 100,495 21,529,102,000 7,464
07 Nov 2023 0 2,380 2,180 2,260 91,902 20,708,526,000 5,148
08 Nov 2023 0 2,430 2,230 2,420 143,475 33,056,793,000 7,277
09 Nov 2023 0 2,540 2,350 2,470 108,250 26,391,802,000 5,431
10 Nov 2023 0 2,500 2,400 2,470 58,101 14,249,088,000 4,080
13 Nov 2023 0 2,940 2,420 2,910 145,863 39,263,960,000 9,090
14 Nov 2023 0 3,030 2,800 2,950 75,121 22,185,987,000 5,710
15 Nov 2023 0 3,020 2,790 2,820 93,580 27,331,416,000 4,224
17 Nov 2023 0 3,320 3,160 3,260 152,484 49,723,045,000 8,859
20 Nov 2023 0 3,450 3,230 3,440 243,535 82,112,720,000 11,625
21 Nov 2023 0 3,750 3,410 3,490 273,928 98,778,305,000 12,945
22 Nov 2023 0 3,550 3,310 3,530 67,163 23,250,990,000 4,956
23 Nov 2023 0 3,640 3,440 3,570 117,902 42,045,288,000 7,240
24 Nov 2023 0 3,620 3,530 3,530 80,312 28,805,333,000 4,059
28 Nov 2023 0 3,940 3,760 3,810 85,291 32,952,214,000 4,034
29 Nov 2023 0 3,850 3,750 3,830 46,283 17,624,888,000 4,119
30 Nov 2023 0 3,840 3,670 3,740 48,498 18,185,309,000 3,389
01 Dec 2023 0 3,780 3,570 3,720 54,368 19,791,237,000 3,395
04 Dec 2023 0 3,810 3,630 3,630 83,302 31,200,979,000 3,903
05 Dec 2023 0 3,650 3,490 3,550 29,472 10,446,647,000 2,077
06 Dec 2023 0 3,610 3,400 3,460 35,293 12,480,701,000 2,666
07 Dec 2023 0 3,700 3,400 3,600 113,140 40,417,949,000 6,938
08 Dec 2023 0 3,740 3,470 3,680 142,637 50,950,123,000 6,742
11 Dec 2023 0 3,780 3,610 3,730 87,497 32,485,598,000 6,121
12 Dec 2023 0 3,810 3,690 3,790 119,154 44,741,487,000 7,332
13 Dec 2023 0 3,810 3,710 3,740 88,308 33,169,819,000 6,014
14 Dec 2023 0 3,780 3,620 3,740 100,777 37,352,546,000 16,747
15 Dec 2023 0 3,890 3,740 3,870 166,080 63,341,754,000 13,548
18 Dec 2023 0 3,910 3,760 3,880 100,354 38,668,136,000 12,930
19 Dec 2023 0 3,890 3,530 3,870 120,144 45,208,520,000 9,702
20 Dec 2023 0 3,870 3,680 3,770 79,732 30,135,583,000 5,022
21 Dec 2023 0 3,770 3,620 3,670 52,190 19,260,379,000 3,624
22 Dec 2023 0 3,760 3,600 3,750 50,897 18,886,342,000 5,478
27 Dec 2023 0 3,830 3,710 3,710 137,575 52,138,946,000 10,149
28 Dec 2023 0 3,810 3,580 3,750 86,921 31,787,577,000 7,933
29 Dec 2023 0 3,970 3,720 3,960 668,938 257,562,683,000 34,529
02 Jan 2024 0 4,220 3,970 4,200 266,472 110,096,812,000 14,498
03 Jan 2024 0 4,320 4,200 4,220 202,092 85,897,004,000 15,923
04 Jan 2024 0 4,490 4,220 4,380 250,286 109,613,234,000 20,444
05 Jan 2024 0 4,530 4,060 4,470 340,667 147,216,727,000 27,320
08 Jan 2024 0 4,770 4,470 4,720 257,730 119,677,572,000 20,553
09 Jan 2024 0 4,790 4,650 4,730 182,563 86,636,739,000 14,232
10 Jan 2024 0 4,980 4,550 4,800 222,518 107,570,200,000 15,147
11 Jan 2024 0 5,100 4,790 5,025 342,462 170,935,958,500 22,173
12 Jan 2024 0 5,250 5,000 5,025 180,373 92,286,635,000 20,006
15 Jan 2024 0 5,050 4,810 4,940 50,700 24,989,252,500 6,349
17 Jan 2024 0 5,250 5,025 5,250 84,251 43,465,792,500 14,665
19 Jan 2024 0 5,525 5,300 5,475 89,583 48,566,067,500 18,215
22 Jan 2024 0 5,625 5,350 5,550 81,436 45,023,580,000 15,727
23 Jan 2024 0 5,650 5,450 5,575 49,631 27,680,472,500 9,886
24 Jan 2024 0 5,900 5,525 5,750 113,015 64,413,967,500 18,327
25 Jan 2024 0 5,900 5,625 5,750 66,669 38,660,140,000 12,058
26 Jan 2024 0 5,800 5,500 5,625 35,254 19,761,335,000 7,298
30 Jan 2024 0 5,825 5,625 5,775 100,737 58,051,687,500 16,673
31 Jan 2024 0 6,150 5,775 6,025 142,217 85,090,477,500 28,225
01 Feb 2024 0 6,250 5,800 5,875 104,178 63,474,987,500 20,038
02 Feb 2024 0 5,975 5,650 5,875 54,458 31,917,070,000 10,084
05 Feb 2024 0 6,025 5,850 5,875 84,392 50,082,477,500 13,973
06 Feb 2024 0 6,075 5,825 5,825 118,164 70,158,440,000 17,850
07 Feb 2024 0 5,875 5,350 5,400 68,617 38,062,485,000 7,645
12 Feb 2024 0 5,575 5,350 5,450 62,009 33,957,495,000 6,269
13 Feb 2024 0 5,675 5,350 5,500 195,316 108,466,500,000 20,432
15 Feb 2024 0 5,800 5,475 5,550 348,350 197,662,517,500 31,334
16 Feb 2024 0 5,625 5,225 5,350 54,730 29,849,957,500 7,139
19 Feb 2024 0 5,400 4,910 4,970 87,779 44,052,406,000 11,856
20 Feb 2024 0 5,125 4,760 4,790 116,379 57,993,080,000 8,511
21 Feb 2024 0 5,300 4,750 4,820 751,825 374,588,403,500 49,533
22 Feb 2024 0 4,960 4,840 4,860 25,326 12,378,798,000 3,312
23 Feb 2024 0 4,900 4,400 4,650 59,046 27,305,975,000 9,562
26 Feb 2024 0 4,750 4,600 4,620 18,631 8,667,854,000 2,739
27 Feb 2024 0 4,650 4,410 4,450 16,009 7,157,720,000 2,519
28 Feb 2024 0 4,570 4,390 4,390 17,581 7,824,865,000 2,583
29 Feb 2024 0 4,390 4,050 4,080 31,547 13,159,280,000 4,149
01 Mar 2024 0 4,480 4,060 4,480 47,886 20,920,433,000 4,865
04 Mar 2024 0 4,680 4,430 4,510 39,833 18,146,231,000 3,859
05 Mar 2024 0 4,530 4,210 4,210 28,762 12,395,511,000 3,698
06 Mar 2024 0 4,330 4,100 4,240 17,648 7,452,676,000 2,080
07 Mar 2024 0 4,280 4,140 4,140 22,461 9,424,017,000 3,261
08 Mar 2024 0 4,250 4,140 4,250 19,151 8,040,533,000 2,762
13 Mar 2024 0 4,600 4,250 4,380 48,923 21,752,676,000 7,993
14 Mar 2024 0 4,460 4,250 4,420 22,959 10,010,659,000 4,171
15 Mar 2024 0 4,570 4,370 4,370 32,494 14,452,100,000 4,906
18 Mar 2024 0 4,440 4,290 4,340 16,963 7,414,644,000 2,813
19 Mar 2024 0 4,480 4,000 4,000 30,814 13,072,832,000 3,277
20 Mar 2024 0 4,250 4,010 4,130 27,797 11,448,099,000 2,559
21 Mar 2024 0 4,240 4,080 4,130 31,321 13,005,110,000 3,087
22 Mar 2024 0 4,160 4,070 4,140 22,337 9,194,550,000 1,644
25 Mar 2024 0 4,260 4,090 4,240 16,646 6,949,931,000 1,097
26 Mar 2024 0 4,380 4,220 4,380 11,938 5,136,309,000 932
27 Mar 2024 0 4,590 4,330 4,580 23,852 10,735,848,000 1,750
28 Mar 2024 0 4,600 4,390 4,390 18,553 8,288,627,000 1,477

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 27 Apr 2022 25 May 2022 Active
Proxy Voting   - 02 Nov 2021 25 Nov 2021 Active
Cash Dividend (1 FILM : 11 IDR) 27 Aug 2021 31 Aug 2021 07 Sep 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 20 May 2021 14 Jun 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
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