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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 May 2020 0 195 184 187 41,363 778,294,900 689
02 Jun 2020 0 188 179 185 139,335 2,515,644,300 455
03 Jun 2020 0 189 175 189 29,385 539,815,300 306
04 Jun 2020 0 194 179 190 189,438 3,587,015,100 393
05 Jun 2020 0 192 184 188 182,734 3,499,552,100 256
08 Jun 2020 0 204 188 202 46,556 930,747,900 372
09 Jun 2020 0 212 197 210 226,217 4,728,110,500 397
10 Jun 2020 0 212 196 206 37,074 763,660,500 350
11 Jun 2020 0 204 192 192 39,597 773,911,300 420
12 Jun 2020 0 197 179 180 49,832 915,167,400 318
15 Jun 2020 0 180 170 171 15,093 263,189,400 194
16 Jun 2020 0 179 171 174 7,895 137,803,100 123
17 Jun 2020 0 193 175 186 170,951 3,121,977,800 1,977
18 Jun 2020 0 188 178 179 38,676 700,240,800 455
19 Jun 2020 0 182 177 178 9,895 178,084,400 161
22 Jun 2020 0 183 168 174 10,376 179,741,000 223
23 Jun 2020 0 176 172 174 3,170 54,988,300 100
24 Jun 2020 0 176 172 174 3,254 56,668,900 81
25 Jun 2020 0 174 170 170 4,618 78,850,100 99
26 Jun 2020 0 175 170 172 3,440 58,892,000 84
29 Jun 2020 0 173 170 172 6,606 113,240,000 120
30 Jun 2020 0 174 171 171 1,985 34,087,100 66
01 Jul 2020 0 172 161 165 5,157 86,234,000 139
02 Jul 2020 0 170 165 170 2,725 45,749,000 108
03 Jul 2020 0 173 168 168 1,988 33,798,700 91
06 Jul 2020 0 178 168 172 7,361 127,229,700 158
07 Jul 2020 0 174 169 171 1,883 32,141,900 80
08 Jul 2020 0 181 167 181 15,676 276,042,600 285
09 Jul 2020 0 185 177 184 19,076 349,490,400 367
10 Jul 2020 0 186 178 179 17,135 313,572,500 315
13 Jul 2020 0 184 177 179 6,493 116,466,000 166
14 Jul 2020 0 179 176 177 7,282 129,183,300 158
15 Jul 2020 0 182 171 174 8,160 142,709,700 197
16 Jul 2020 0 177 173 174 2,404 41,830,600 119
17 Jul 2020 0 188 171 177 34,820 628,903,600 701
20 Jul 2020 0 187 177 181 7,166 127,877,500 144
21 Jul 2020 0 181 176 179 4,453 79,611,500 147
22 Jul 2020 0 181 175 176 17,372 306,845,300 192
23 Jul 2020 0 179 175 176 3,043 53,501,100 108
24 Jul 2020 0 176 173 176 5,478 95,440,600 131
27 Jul 2020 0 181 170 170 14,415 250,430,900 191
28 Jul 2020 0 171 164 167 14,336 238,203,200 263
29 Jul 2020 0 167 161 162 8,473 138,413,900 212
30 Jul 2020 0 172 158 163 44,366 726,394,900 554
03 Aug 2020 0 163 152 152 22,058 337,227,900 278
04 Aug 2020 0 157 152 156 4,820 74,167,200 111
05 Aug 2020 0 165 153 158 19,550 310,933,900 423
06 Aug 2020 0 162 154 160 6,156 97,846,400 158
07 Aug 2020 0 160 153 156 7,914 123,341,400 341
10 Aug 2020 0 158 154 158 5,663 88,259,400 123
11 Aug 2020 0 162 155 160 6,924 109,451,000 141
12 Aug 2020 0 170 160 165 16,630 274,779,400 324
13 Aug 2020 0 168 159 162 10,277 167,975,800 177
14 Aug 2020 0 167 153 165 3,433 55,731,300 98
18 Aug 2020 0 170 155 170 13,946 235,048,000 188
19 Aug 2020 0 178 170 173 27,586 481,950,800 1,711
24 Aug 2020 0 179 168 170 9,757 169,323,600 274
25 Aug 2020 0 178 161 173 14,627 252,589,100 188
26 Aug 2020 0 206 168 191 142,929 2,680,793,400 2,805
27 Aug 2020 0 256 202 230 745,380 17,761,236,400 7,345
28 Aug 2020 0 250 214 216 205,203 4,785,483,000 3,083
31 Aug 2020 0 220 204 206 38,731 807,241,400 819
01 Sep 2020 0 244 194 216 528,174 11,999,253,000 5,862
02 Sep 2020 0 222 206 212 55,358 1,173,499,000 802
03 Sep 2020 0 230 206 222 173,518 3,840,003,400 2,321
04 Sep 2020 0 224 208 208 56,505 1,197,875,800 1,096
07 Sep 2020 0 220 206 210 34,819 735,093,400 1,156
08 Sep 2020 0 216 206 212 35,563 753,057,600 553
09 Sep 2020 0 216 202 204 40,741 856,259,600 786
10 Sep 2020 0 202 190 190 8,238 157,358,500 148
11 Sep 2020 0 188 177 186 68,801 1,234,357,900 544
14 Sep 2020 0 193 179 190 44,486 827,230,800 548
15 Sep 2020 0 200 184 186 29,874 564,538,600 457
16 Sep 2020 0 192 176 186 24,362 450,227,000 466
17 Sep 2020 0 188 175 177 25,619 457,243,900 384
18 Sep 2020 0 193 176 193 102,665 1,913,498,300 3,332
21 Sep 2020 0 195 183 183 68,497 1,288,689,700 2,400
22 Sep 2020 0 189 176 179 27,724 505,485,500 474
23 Sep 2020 0 212 179 195 338,180 6,741,366,500 4,006
24 Sep 2020 0 197 182 185 63,903 1,188,415,400 1,152
25 Sep 2020 0 204 178 190 207,487 4,002,139,300 2,680
28 Sep 2020 0 200 180 186 92,696 1,774,559,000 1,284
29 Sep 2020 0 190 183 184 17,167 319,081,100 276
30 Sep 2020 0 194 183 185 52,526 988,314,200 746
01 Oct 2020 0 188 185 186 9,361 174,867,500 182
02 Oct 2020 0 190 183 184 9,957 184,746,500 243
05 Oct 2020 0 195 184 189 59,253 1,129,843,100 927
06 Oct 2020 0 194 188 190 22,539 428,706,000 373
07 Oct 2020 0 193 186 193 19,720 373,261,900 289
08 Oct 2020 0 195 189 190 8,905 169,661,700 236
09 Oct 2020 0 191 188 189 5,657 106,881,600 149
12 Oct 2020 0 248 200 216 683,705 15,395,485,200 7,690
13 Oct 2020 0 220 202 208 190,630 3,925,965,800 2,113
14 Oct 2020 0 216 202 210 73,389 1,525,660,800 1,068
15 Oct 2020 0 212 202 204 36,356 746,702,600 427
16 Oct 2020 0 222 202 212 215,611 4,614,029,000 2,447
19 Oct 2020 0 216 204 204 50,246 1,039,414,800 628
20 Oct 2020 0 210 200 202 52,525 1,069,369,000 720
21 Oct 2020 0 214 202 206 71,587 1,489,164,200 768
22 Oct 2020 0 210 196 202 25,914 528,022,400 446
23 Oct 2020 0 210 202 204 13,732 280,050,800 271
26 Oct 2020 0 210 192 200 16,410 330,545,800 324
27 Oct 2020 0 202 190 199 11,531 229,298,700 227
02 Nov 2020 0 206 196 204 53,093 1,070,491,500 459
03 Nov 2020 0 210 199 200 57,556 1,182,009,500 729
04 Nov 2020 0 204 196 198 10,584 211,304,900 241
05 Nov 2020 0 204 198 202 13,019 261,372,000 224
06 Nov 2020 0 228 196 208 579,560 12,576,142,400 4,387
09 Nov 2020 0 210 202 202 42,637 871,170,000 670
10 Nov 2020 0 210 198 204 41,027 842,549,000 902
11 Nov 2020 0 208 202 206 16,727 343,987,200 280
12 Nov 2020 0 208 204 206 17,526 359,078,400 226
13 Nov 2020 0 214 202 206 83,847 1,752,104,200 1,350
16 Nov 2020 0 212 204 208 65,103 1,349,590,800 669
17 Nov 2020 0 226 210 212 203,092 4,399,685,800 2,469
18 Nov 2020 0 216 208 212 44,025 934,983,000 637
19 Nov 2020 0 222 214 214 85,635 1,860,628,400 985
20 Nov 2020 0 224 214 222 77,112 1,694,334,200 768
23 Nov 2020 0 226 210 216 51,511 1,123,841,600 655
24 Nov 2020 0 220 214 216 41,494 899,235,800 513
25 Nov 2020 0 220 212 214 42,067 902,932,000 488
26 Nov 2020 0 230 210 230 177,596 3,965,035,000 1,699
27 Nov 2020 0 234 222 222 108,303 2,461,587,000 1,266
30 Nov 2020 0 224 208 208 86,647 1,853,437,400 936
01 Dec 2020 0 218 208 214 36,375 778,338,400 429
02 Dec 2020 0 216 210 214 26,390 564,958,800 330
03 Dec 2020 0 224 210 216 70,500 1,527,020,400 777
04 Dec 2020 0 224 214 220 63,990 1,401,927,200 869
07 Dec 2020 0 226 216 220 100,020 2,223,387,200 982
08 Dec 2020 0 270 222 234 449,231 10,835,133,400 4,476
10 Dec 2020 0 238 224 228 62,872 1,446,243,400 951
11 Dec 2020 0 228 218 220 41,848 928,694,600 636
14 Dec 2020 0 226 218 220 59,116 1,307,110,000 475
15 Dec 2020 0 222 212 218 57,100 1,243,537,200 489
16 Dec 2020 0 220 206 212 192,154 4,082,380,000 1,159
17 Dec 2020 0 220 212 216 53,447 1,154,656,000 596
18 Dec 2020 0 220 214 216 34,549 746,455,800 427
21 Dec 2020 0 222 214 218 37,242 808,780,000 504
22 Dec 2020 0 222 212 212 46,768 1,011,568,400 566
23 Dec 2020 0 218 200 210 49,048 1,016,424,800 519
28 Dec 2020 0 214 200 202 63,320 1,293,024,400 673
29 Dec 2020 0 206 199 200 40,579 820,230,700 479
30 Dec 2020 0 204 189 190 76,820 1,480,574,700 915
04 Jan 2021 0 198 182 196 38,891 742,359,700 516
05 Jan 2021 0 202 194 199 28,897 573,518,100 431
06 Jan 2021 0 208 196 198 40,739 816,540,600 466
07 Jan 2021 0 202 195 195 42,809 848,960,500 324
08 Jan 2021 0 198 193 194 26,454 516,224,800 330
11 Jan 2021 0 196 190 196 14,924 287,609,500 380
12 Jan 2021 0 197 191 193 44,794 868,542,900 345
13 Jan 2021 0 224 193 224 862,377 18,399,901,900 3,226
14 Jan 2021 0 280 210 280 2,807,043 67,984,822,400 9,045
15 Jan 2021 0 350 282 350 4,290,277 143,231,637,400 30,443
18 Jan 2021 0 414 328 358 4,008,586 147,153,604,600 30,199
19 Jan 2021 0 384 336 360 1,591,839 56,767,322,200 11,906
21 Jan 2021 0 400 336 350 1,673,454 58,461,644,400 16,267
22 Jan 2021 0 360 326 326 616,784 20,850,312,800 6,435
25 Jan 2021 0 326 304 304 50,414 1,546,605,800 540
26 Jan 2021 0 332 284 284 1,246,975 38,752,270,600 9,652
27 Jan 2021 0 334 266 308 3,015,016 91,975,388,200 23,407
28 Jan 2021 0 322 288 322 1,156,397 35,203,397,000 8,440
29 Jan 2021 0 390 314 364 6,873,212 248,345,116,400 68,054
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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