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 25 Jan 2022
32.48% Scripless = 3,089,513,802.000
Local Percentage
9.16%
Foreign Percentage
23.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 392 340 348 5,514,358 196,470,789,800 44,786
02 Feb 2021 0 360 324 324 1,152,448 38,852,223,600 11,270
03 Feb 2021 0 324 302 302 50,701 1,531,174,600 990
04 Feb 2021 0 282 282 282 36,074 1,017,286,800 722
05 Feb 2021 0 264 264 264 26,386 696,590,400 568
08 Feb 2021 0 328 246 290 6,932,899 199,576,222,000 42,656
09 Feb 2021 0 306 270 286 1,166,472 33,608,502,000 10,456
10 Feb 2021 0 308 286 304 1,272,507 37,875,715,000 12,001
11 Feb 2021 0 338 290 338 3,166,534 100,767,915,400 23,004
15 Feb 2021 0 374 336 368 2,368,777 84,682,547,800 22,847
16 Feb 2021 0 382 344 344 2,824,186 100,634,372,400 21,291
17 Feb 2021 0 338 320 320 1,237,489 40,289,838,200 11,598
18 Feb 2021 0 340 306 316 885,817 29,064,960,400 11,147
19 Feb 2021 0 336 306 330 671,135 21,814,021,200 7,967
22 Feb 2021 0 334 312 318 346,733 11,179,681,400 5,510
23 Feb 2021 0 322 306 310 291,848 9,119,680,400 4,961
24 Feb 2021 0 326 302 312 713,597 22,431,044,800 9,163
25 Feb 2021 0 318 300 318 244,497 7,602,355,000 4,210
26 Feb 2021 0 330 306 326 1,021,668 32,920,475,600 9,120
01 Mar 2021 0 328 314 326 267,370 8,574,776,400 4,928
02 Mar 2021 0 336 320 334 846,475 27,836,569,200 9,697
03 Mar 2021 0 334 314 326 632,760 20,509,315,000 4,897
04 Mar 2021 0 328 312 314 300,299 9,504,243,200 2,402
05 Mar 2021 0 322 304 318 307,815 9,668,581,600 2,930
08 Mar 2021 0 328 312 324 393,421 12,577,814,400 4,569
09 Mar 2021 0 330 308 318 399,019 12,814,177,400 4,656
10 Mar 2021 0 334 302 314 1,405,350 44,366,285,000 10,946
12 Mar 2021 0 318 310 316 297,638 9,333,176,200 2,908
15 Mar 2021 0 318 308 312 258,033 8,017,051,200 2,031
16 Mar 2021 0 314 308 310 92,841 2,874,344,000 1,878
17 Mar 2021 0 316 308 310 144,290 4,481,338,800 1,836
18 Mar 2021 0 312 306 312 210,666 6,519,843,600 2,076
19 Mar 2021 0 334 310 330 1,413,268 45,843,862,200 10,516
22 Mar 2021 0 350 314 350 1,162,058 39,010,913,400 9,286
23 Mar 2021 0 364 336 356 1,307,576 45,709,656,400 12,710
24 Mar 2021 0 358 338 344 455,006 15,701,845,200 3,684
25 Mar 2021 0 356 336 348 858,698 29,705,952,400 3,949
26 Mar 2021 0 358 342 356 560,028 19,598,937,000 4,304
29 Mar 2021 0 368 352 360 472,522 16,989,283,200 4,158
30 Mar 2021 0 384 352 354 817,418 29,983,134,200 6,528
31 Mar 2021 0 412 350 402 1,149,248 43,736,050,400 6,778
01 Apr 2021 0 500 380 500 7,458,374 353,586,711,000 65,125
05 Apr 2021 0 615 466 545 5,886,322 306,959,700,300 63,293
06 Apr 2021 0 590 515 550 2,305,437 124,198,343,500 24,559
07 Apr 2021 0 555 515 515 1,247,189 66,312,489,500 13,354
08 Apr 2021 0 535 480 515 773,694 38,995,188,400 10,076
09 Apr 2021 0 640 505 640 2,598,935 153,363,581,000 20,536
12 Apr 2021 0 715 600 600 3,422,637 213,887,620,000 35,106
13 Apr 2021 0 600 560 560 810,732 45,730,339,000 8,453
14 Apr 2021 0 545 525 525 1,342,224 70,846,677,500 12,819
15 Apr 2021 0 585 490 585 3,478,998 188,054,085,700 35,815
16 Apr 2021 0 605 545 590 3,351,344 191,282,946,500 39,439
19 Apr 2021 0 615 555 570 1,908,883 110,045,826,000 21,612
20 Apr 2021 0 580 550 575 496,371 28,140,450,000 7,732
21 Apr 2021 0 610 550 550 2,495,430 145,224,864,000 24,681
22 Apr 2021 0 565 525 525 454,060 24,414,493,000 9,530
23 Apr 2021 0 575 520 555 1,132,943 63,022,636,500 15,070
26 Apr 2021 0 555 525 530 282,906 15,137,912,000 5,446
27 Apr 2021 0 540 505 510 246,567 12,749,510,000 5,915
28 Apr 2021 0 550 490 515 844,199 44,072,278,200 10,685
29 Apr 2021 0 545 505 540 382,743 20,100,051,500 5,844
30 Apr 2021 0 550 525 545 462,967 24,919,973,500 4,970
03 May 2021 0 570 525 530 732,911 39,994,197,500 9,189
04 May 2021 0 540 515 515 141,194 7,385,152,000 2,816
05 May 2021 0 535 510 525 153,492 8,028,868,000 2,648
06 May 2021 0 530 505 505 204,159 10,438,248,000 3,664
07 May 2021 0 510 490 498 208,351 10,398,169,100 4,279
10 May 2021 0 500 470 482 465,566 22,427,280,400 7,933
11 May 2021 0 505 476 490 527,561 25,992,571,000 6,680
17 May 2021 0 490 456 458 389,302 18,121,238,200 4,503
18 May 2021 0 494 446 452 638,995 30,016,209,600 8,266
19 May 2021 0 456 422 424 267,495 11,576,769,200 4,650
20 May 2021 0 462 412 450 916,534 41,081,457,400 10,514
21 May 2021 0 478 428 428 457,051 20,634,063,800 6,043
24 May 2021 0 434 402 406 269,471 11,069,295,800 4,342
25 May 2021 0 478 406 478 1,205,434 53,899,059,000 15,524
27 May 2021 0 498 446 446 1,547,010 71,329,292,800 17,847
28 May 2021 0 448 418 418 266,992 11,267,343,200 5,325
31 May 2021 0 428 418 418 115,520 4,866,979,200 2,520
02 Jun 2021 0 430 412 422 156,448 6,595,969,000 3,366
03 Jun 2021 0 426 418 418 92,446 3,897,727,200 2,283
04 Jun 2021 0 424 418 420 65,998 2,770,101,800 1,661
07 Jun 2021 0 422 416 416 89,378 3,738,907,000 2,098
08 Jun 2021 0 418 406 408 127,730 5,234,883,400 2,920
09 Jun 2021 0 412 402 406 122,754 4,970,491,400 2,520
10 Jun 2021 0 420 404 412 145,774 6,021,048,800 2,947
11 Jun 2021 0 436 410 418 289,204 12,202,184,600 4,991
14 Jun 2021 0 420 412 416 86,710 3,602,829,000 1,467
15 Jun 2021 0 418 402 404 110,690 4,499,287,400 2,288
16 Jun 2021 0 404 376 376 275,844 10,529,724,400 4,813
17 Jun 2021 0 378 352 358 229,500 8,334,898,400 4,195
18 Jun 2021 0 378 350 352 166,643 6,017,892,600 3,217
21 Jun 2021 0 358 334 338 119,513 4,081,511,000 2,318
22 Jun 2021 0 358 336 348 124,417 4,336,063,400 2,425
23 Jun 2021 0 356 340 350 161,284 5,623,715,800 2,209
24 Jun 2021 0 368 338 362 202,986 7,251,989,400 2,977
25 Jun 2021 0 372 350 354 112,545 4,030,032,400 1,907
28 Jun 2021 0 358 330 336 126,294 4,288,607,800 2,017
29 Jun 2021 0 342 330 340 59,062 1,988,546,600 1,236
30 Jun 2021 0 350 334 340 62,693 2,132,063,000 1,161
01 Jul 2021 0 348 338 340 65,590 2,239,188,400 966
02 Jul 2021 0 346 334 334 59,770 2,026,159,000 996
05 Jul 2021 0 340 326 336 75,762 2,520,283,200 1,148
06 Jul 2021 0 340 332 332 34,663 1,165,192,600 921
07 Jul 2021 0 336 328 334 70,982 2,354,850,400 1,127
08 Jul 2021 0 336 330 336 85,996 2,859,374,000 1,054
09 Jul 2021 0 358 332 344 333,156 11,615,084,200 4,493
12 Jul 2021 0 348 330 338 96,697 3,252,133,200 1,740
13 Jul 2021 0 338 316 332 130,564 4,271,852,600 1,626
14 Jul 2021 0 346 322 336 170,382 5,695,860,200 2,629
15 Jul 2021 0 342 332 338 66,433 2,243,078,400 1,256
16 Jul 2021 0 364 338 350 317,126 11,093,849,600 3,711
19 Jul 2021 0 400 346 400 779,725 29,326,569,400 10,260
21 Jul 2021 0 410 372 400 740,639 29,223,287,400 9,868
22 Jul 2021 0 408 396 398 140,855 5,623,317,200 2,141
23 Jul 2021 0 402 396 396 65,648 2,611,713,800 1,002
26 Jul 2021 0 438 396 420 556,463 23,335,681,600 7,372
27 Jul 2021 0 424 408 410 156,445 6,488,257,800 2,695
28 Jul 2021 0 422 406 410 94,371 3,910,570,000 1,752
29 Jul 2021 0 420 410 418 87,788 3,649,870,200 1,652
30 Jul 2021 0 438 420 428 290,766 12,495,237,200 5,056
02 Aug 2021 0 452 428 428 304,325 13,315,333,800 4,900
03 Aug 2021 0 432 402 406 189,871 7,802,843,400 3,507
04 Aug 2021 0 414 404 406 54,475 2,218,475,800 1,520
05 Aug 2021 0 410 382 400 221,071 8,697,208,600 3,720
06 Aug 2021 0 414 398 412 102,566 4,169,451,200 1,567
09 Aug 2021 0 432 416 432 231,527 9,831,621,800 3,623
10 Aug 2021 0 450 414 432 239,513 10,406,541,400 4,449
12 Aug 2021 0 448 412 412 165,583 6,987,659,600 2,988
13 Aug 2021 0 416 384 386 277,367 10,884,059,000 2,549
16 Aug 2021 0 400 374 396 121,872 4,750,496,400 1,279
18 Aug 2021 0 400 372 378 44,458 1,694,846,200 1,279
19 Aug 2021 0 380 354 356 83,600 3,026,870,600 1,433
20 Aug 2021 0 372 346 358 156,032 5,548,949,800 1,339
23 Aug 2021 0 396 362 374 310,904 11,769,237,600 3,285
24 Aug 2021 0 382 372 374 88,962 3,340,598,400 1,225
25 Aug 2021 0 380 350 350 755,846 27,093,939,600 5,363
26 Aug 2021 0 372 350 362 296,525 10,698,304,400 4,553
27 Aug 2021 0 364 350 352 112,290 3,979,574,200 1,893
30 Aug 2021 0 344 332 344 99,786 3,396,285,600 1,912
31 Aug 2021 0 358 344 358 90,686 3,203,405,200 1,596
01 Sep 2021 0 360 350 352 35,399 1,248,457,400 925
02 Sep 2021 0 352 344 346 33,171 1,153,047,800 845
03 Sep 2021 0 350 340 348 24,148 833,157,800 645
06 Sep 2021 0 364 344 360 78,542 2,804,319,400 1,415
07 Sep 2021 0 368 352 354 61,106 2,178,036,200 1,178
08 Sep 2021 0 360 350 352 50,901 1,800,820,600 1,447
09 Sep 2021 0 358 340 344 52,384 1,814,834,800 1,009
10 Sep 2021 0 350 332 336 125,952 4,265,123,400 2,004
13 Sep 2021 0 376 332 368 559,790 20,243,427,000 6,974
14 Sep 2021 0 378 352 356 629,749 22,952,190,800 8,213
15 Sep 2021 0 362 350 356 99,940 3,559,380,400 1,651
16 Sep 2021 0 376 356 368 286,766 10,530,287,000 3,656
17 Sep 2021 0 374 360 360 76,216 2,774,831,000 1,368
20 Sep 2021 0 368 356 356 118,464 4,284,798,600 1,199
21 Sep 2021 0 358 350 350 83,139 2,919,144,200 1,088
22 Sep 2021 0 354 344 348 37,076 1,289,495,800 962
23 Sep 2021 0 354 346 348 32,548 1,138,527,800 710
24 Sep 2021 0 354 342 342 52,635 1,814,271,800 956
27 Sep 2021 0 352 342 348 53,583 1,857,555,000 1,125
28 Sep 2021 0 350 342 344 55,238 1,911,181,400 760
29 Sep 2021 0 352 340 352 70,637 2,447,585,600 974
30 Sep 2021 0 376 346 376 275,825 10,066,267,600 3,532
01 Oct 2021 0 412 368 402 579,924 22,827,152,400 7,151
04 Oct 2021 0 440 402 418 385,196 16,218,232,000 5,379
05 Oct 2021 0 426 402 418 164,789 6,833,965,200 2,496
06 Oct 2021 0 438 418 430 250,415 10,710,086,800 2,487
07 Oct 2021 0 454 418 446 344,185 15,187,549,000 3,274
08 Oct 2021 0 444 422 424 226,282 9,724,440,600 2,574
11 Oct 2021 0 426 416 424 64,850 2,718,319,800 903
12 Oct 2021 0 442 424 440 164,664 7,206,306,000 1,673
13 Oct 2021 0 466 410 426 368,241 16,291,721,200 4,332
14 Oct 2021 0 438 410 428 122,691 5,219,465,000 1,298
15 Oct 2021 0 436 400 408 470,776 19,190,184,600 3,250
18 Oct 2021 0 466 408 444 551,943 24,328,960,800 5,358
19 Oct 2021 0 462 428 440 312,827 13,726,595,400 2,619
21 Oct 2021 0 446 424 430 461,757 20,016,562,400 2,155
22 Oct 2021 0 498 424 432 1,584,709 72,722,526,000 17,202
25 Oct 2021 0 440 414 418 236,120 9,980,667,000 3,041
26 Oct 2021 0 436 418 430 633,542 27,139,598,400 2,661
27 Oct 2021 0 436 420 424 459,584 19,605,632,000 1,726
28 Oct 2021 0 430 414 420 392,051 16,567,381,600 2,261
29 Oct 2021 0 426 416 420 115,736 4,866,198,000 1,268
01 Nov 2021 0 446 410 444 499,643 21,589,694,400 4,504
02 Nov 2021 0 450 426 450 484,640 21,290,133,600 5,032
03 Nov 2021 0 474 440 468 338,664 15,597,444,000 4,178
04 Nov 2021 0 484 458 480 446,158 21,116,966,000 4,241
05 Nov 2021 0 488 468 480 178,380 8,553,718,200 2,282
08 Nov 2021 0 496 472 496 340,058 16,562,482,400 2,913
09 Nov 2021 0 500 470 474 252,451 12,155,263,800 2,920
10 Nov 2021 0 492 470 486 154,512 7,430,164,800 1,863
11 Nov 2021 0 520 484 510 541,814 27,283,247,300 5,011
12 Nov 2021 0 525 492 505 260,083 13,049,961,900 2,360
15 Nov 2021 0 535 488 530 534,941 27,166,097,400 3,235
16 Nov 2021 0 575 520 560 499,454 27,579,145,000 4,075
17 Nov 2021 0 610 545 600 494,138 29,187,220,000 4,829
18 Nov 2021 0 615 580 610 259,899 15,546,506,500 2,923
19 Nov 2021 0 675 605 645 558,121 35,941,648,500 5,094
22 Nov 2021 0 670 630 655 184,417 11,987,692,000 2,676
23 Nov 2021 0 660 610 640 260,972 16,469,311,500 2,432
24 Nov 2021 0 685 625 645 315,259 20,766,204,500 3,141
25 Nov 2021 0 690 645 690 183,058 12,290,821,000 1,953
26 Nov 2021 0 710 645 645 238,492 16,165,955,000 2,514
29 Nov 2021 0 645 600 640 245,532 15,111,494,500 2,364
30 Nov 2021 0 655 625 640 88,145 5,668,719,500 1,021
01 Dec 2021 0 655 600 600 251,160 15,327,015,500 2,176
02 Dec 2021 0 675 560 660 270,361 17,062,711,500 2,212
03 Dec 2021 0 685 645 675 176,562 11,749,839,000 1,835
06 Dec 2021 0 680 630 645 89,500 5,762,441,000 1,266
07 Dec 2021 0 740 620 710 315,861 21,898,445,500 3,959
08 Dec 2021 0 740 685 705 163,250 11,601,324,500 2,623
09 Dec 2021 0 795 710 780 333,593 25,667,348,000 3,929
10 Dec 2021 0 795 755 770 99,890 7,705,741,000 2,047
13 Dec 2021 0 855 775 855 245,117 20,246,861,500 3,805
14 Dec 2021 0 880 830 865 139,199 11,816,479,500 2,623
15 Dec 2021 0 910 850 880 211,450 18,720,543,500 3,088
16 Dec 2021 0 900 850 880 131,863 11,522,937,000 2,311
17 Dec 2021 0 890 830 860 91,773 7,887,701,500 1,452
20 Dec 2021 0 885 845 855 73,549 6,337,298,000 1,466
21 Dec 2021 0 875 835 860 67,303 5,770,819,000 1,056
22 Dec 2021 0 900 860 875 83,005 7,296,622,000 1,370
23 Dec 2021 0 970 855 960 207,712 19,196,195,500 3,095
24 Dec 2021 0 990 955 965 112,237 10,913,679,500 2,369
27 Dec 2021 0 980 945 975 90,511 8,726,211,500 1,375
28 Dec 2021 0 980 910 910 235,868 21,812,316,000 3,235
29 Dec 2021 0 950 850 940 341,981 30,142,083,500 4,898
30 Dec 2021 0 950 875 945 212,618 19,419,743,500 3,195
03 Jan 2022 0 945 880 890 77,121 6,981,117,000 1,584
04 Jan 2022 0 910 875 895 71,761 6,400,064,500 1,655
05 Jan 2022 0 910 860 870 43,022 3,781,461,000 1,228
06 Jan 2022 0 880 810 840 125,509 10,445,412,000 2,121
07 Jan 2022 0 880 815 840 33,441 2,857,576,500 768
10 Jan 2022 0 845 800 800 79,325 6,420,658,500 1,837
11 Jan 2022 0 805 760 770 85,912 6,728,204,000 1,355
13 Jan 2022 0 815 775 800 43,325 3,427,657,500 1,267
14 Jan 2022 0 920 795 860 246,300 21,168,089,500 4,395
17 Jan 2022 0 885 840 845 74,917 6,413,227,000 1,805
18 Jan 2022 0 950 800 900 226,822 20,110,759,000 5,045
19 Jan 2022 0 945 870 930 91,214 8,306,233,000 2,687
20 Jan 2022 0 940 890 910 86,630 7,932,795,500 2,131
21 Jan 2022 0 1,005 890 920 265,245 25,160,370,000 5,144
24 Jan 2022 0 945 900 925 52,749 4,883,104,000 1,292
25 Jan 2022 0 935 870 925 85,388 7,745,450,000 1,959

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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