PT MD Entertainment Tbk FILM

IDX · Indonesia · Consumer Services

IDR 610.00-15.00 (-2.40%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 610.00	-2.40%	IDR 610.00	IDR 640.00	IDR 605.00	6.91M
2026-09-30	IDR 625.00	0.00%	IDR 655.00	IDR 660.00	IDR 620.00	11.11M
2026-09-29	IDR 625.00	0.00%	IDR 625.00	IDR 645.00	IDR 595.00	11.72M
2026-09-28	IDR 625.00	-4.58%	IDR 645.00	IDR 655.00	IDR 620.00	13.45M
2026-09-25	IDR 655.00	-5.76%	IDR 700.00	IDR 710.00	IDR 650.00	21.86M
2026-09-24	IDR 695.00	-6.08%	IDR 745.00	IDR 750.00	IDR 695.00	14.08M
2026-09-23	IDR 740.00	+2.78%	IDR 740.00	IDR 750.00	IDR 705.00	10.14M
2026-09-22	IDR 720.00	-2.04%	IDR 740.00	IDR 760.00	IDR 705.00	12.67M
2026-09-21	IDR 735.00	+0.68%	IDR 720.00	IDR 765.00	IDR 715.00	12.85M
2026-09-18	IDR 730.00	-7.59%	IDR 795.00	IDR 805.00	IDR 730.00	23.78M
2026-09-17	IDR 790.00	+16.18%	IDR 680.00	IDR 830.00	IDR 680.00	66.11M
2026-09-16	IDR 680.00	-9.93%	IDR 760.00	IDR 765.00	IDR 680.00	32.76M
2026-09-15	IDR 755.00	-2.58%	IDR 775.00	IDR 780.00	IDR 755.00	9.41M
2026-09-14	IDR 775.00	-4.32%	IDR 810.00	IDR 820.00	IDR 750.00	33.63M
2026-09-11	IDR 810.00	+0.62%	IDR 795.00	IDR 815.00	IDR 780.00	18.49M
2026-09-10	IDR 805.00	-4.73%	IDR 830.00	IDR 845.00	IDR 800.00	32.32M
2026-09-09	IDR 845.00	-4.52%	IDR 885.00	IDR 905.00	IDR 840.00	48.58M
2026-09-08	IDR 885.00	-1.67%	IDR 900.00	IDR 965.00	IDR 885.00	69.24M
2026-09-07	IDR 900.00	-4.26%	IDR 955.00	IDR 960.00	IDR 875.00	57.16M
2026-09-04	IDR 940.00	+14.63%	IDR 835.00	IDR 960.00	IDR 835.00	103.02M
2026-09-03	IDR 820.00	+2.50%	IDR 800.00	IDR 865.00	IDR 795.00	43.62M
2026-09-02	IDR 800.00	-4.76%	IDR 835.00	IDR 840.00	IDR 790.00	29.89M
2026-09-01	IDR 840.00	+5.00%	IDR 810.00	IDR 860.00	IDR 780.00	63.55M
2026-08-31	IDR 800.00	+0.63%	IDR 800.00	IDR 910.00	IDR 800.00	191.38M
2026-08-28	IDR 795.00	-6.47%	IDR 860.00	IDR 875.00	IDR 790.00	29.25M
2026-08-27	IDR 850.00	+13.33%	IDR 750.00	IDR 885.00	IDR 740.00	44.83M
2026-08-26	IDR 750.00	-5.06%	IDR 790.00	IDR 790.00	IDR 740.00	21.01M
2026-08-24	IDR 790.00	-2.47%	IDR 805.00	IDR 845.00	IDR 790.00	24.36M
2026-08-21	IDR 810.00	-0.61%	IDR 815.00	IDR 855.00	IDR 795.00	25.61M
2026-08-20	IDR 815.00	+1.88%	IDR 805.00	IDR 820.00	IDR 760.00	30.29M
2026-08-19	IDR 800.00	-4.19%	IDR 800.00	IDR 845.00	IDR 790.00	27.24M
2026-08-18	IDR 835.00	-7.22%	IDR 900.00	IDR 900.00	IDR 820.00	22.62M
2026-08-14	IDR 900.00	-3.23%	IDR 935.00	IDR 940.00	IDR 890.00	9.67M
2026-08-13	IDR 930.00	-8.82%	IDR 970.00	IDR 970.00	IDR 915.00	18.07M
2026-08-12	IDR 1,020.00	0.00%	IDR 1,020.00	IDR 1,055.00	IDR 995.00	11.73M
2026-08-11	IDR 1,020.00	-5.99%	IDR 1,085.00	IDR 1,090.00	IDR 1,010.00	13.38M
2026-08-10	IDR 1,085.00	+9.60%	IDR 1,000.00	IDR 1,155.00	IDR 985.00	49.63M
2026-08-07	IDR 990.00	+3.13%	IDR 960.00	IDR 995.00	IDR 915.00	10.36M
2026-08-06	IDR 960.00	-4.95%	IDR 1,015.00	IDR 1,015.00	IDR 955.00	17.75M
2026-08-05	IDR 1,010.00	-3.35%	IDR 1,045.00	IDR 1,045.00	IDR 990.00	11.78M
2026-08-04	IDR 1,045.00	-4.57%	IDR 1,095.00	IDR 1,100.00	IDR 1,030.00	8.88M
2026-08-03	IDR 1,095.00	+3.30%	IDR 1,060.00	IDR 1,125.00	IDR 1,045.00	8.81M
2026-07-31	IDR 1,060.00	-2.75%	IDR 1,100.00	IDR 1,100.00	IDR 1,045.00	8.03M
2026-07-30	IDR 1,090.00	+4.31%	IDR 1,055.00	IDR 1,105.00	IDR 1,025.00	9.32M
2026-07-29	IDR 1,045.00	+3.98%	IDR 1,005.00	IDR 1,070.00	IDR 975.00	12.01M
2026-07-28	IDR 1,005.00	-3.37%	IDR 1,040.00	IDR 1,055.00	IDR 1,005.00	9.20M
2026-07-27	IDR 1,040.00	-1.89%	IDR 1,065.00	IDR 1,175.00	IDR 980.00	23.17M
2026-07-24	IDR 1,060.00	-11.67%	IDR 1,200.00	IDR 1,205.00	IDR 1,055.00	15.74M
2026-07-23	IDR 1,200.00	+0.42%	IDR 1,235.00	IDR 1,280.00	IDR 1,200.00	20.02M
2026-07-22	IDR 1,195.00	-9.13%	IDR 1,315.00	IDR 1,345.00	IDR 1,140.00	23.11M
2026-07-21	IDR 1,315.00	-9.31%	IDR 1,455.00	IDR 1,455.00	IDR 1,305.00	17.94M
2026-07-20	IDR 1,450.00	-3.65%	IDR 1,510.00	IDR 1,540.00	IDR 1,445.00	3.85M
2026-07-17	IDR 1,505.00	-3.22%	IDR 1,565.00	IDR 1,570.00	IDR 1,495.00	3.22M
2026-07-16	IDR 1,555.00	-0.96%	IDR 1,580.00	IDR 1,590.00	IDR 1,555.00	2.14M
2026-07-15	IDR 1,570.00	-5.14%	IDR 1,625.00	IDR 1,635.00	IDR 1,565.00	6.83M
2026-07-14	IDR 1,655.00	+1.85%	IDR 1,650.00	IDR 1,675.00	IDR 1,610.00	1.99M
2026-07-13	IDR 1,625.00	+1.25%	IDR 1,645.00	IDR 1,645.00	IDR 1,595.00	1.05M
2026-07-10	IDR 1,605.00	+0.63%	IDR 1,630.00	IDR 1,635.00	IDR 1,590.00	1.10M
2026-07-09	IDR 1,595.00	-2.15%	IDR 1,605.00	IDR 1,645.00	IDR 1,585.00	1.58M
2026-07-08	IDR 1,630.00	-6.32%	IDR 1,740.00	IDR 1,740.00	IDR 1,630.00	1.57M
2026-07-07	IDR 1,740.00	+2.96%	IDR 1,705.00	IDR 1,750.00	IDR 1,685.00	2.69M
2026-07-06	IDR 1,690.00	+1.81%	IDR 1,655.00	IDR 1,730.00	IDR 1,650.00	1.79M
2026-07-03	IDR 1,660.00	+1.84%	IDR 1,630.00	IDR 1,690.00	IDR 1,630.00	1.56M
2026-07-02	IDR 1,630.00	+1.56%	IDR 1,610.00	IDR 1,730.00	IDR 1,580.00	8.75M
2026-07-01	IDR 1,605.00	+3.22%	IDR 1,560.00	IDR 1,645.00	IDR 1,550.00	7.05M
2026-06-30	IDR 1,555.00	-3.42%	IDR 1,650.00	IDR 1,650.00	IDR 1,555.00	2.19M
2026-06-29	IDR 1,610.00	-2.42%	IDR 1,655.00	IDR 1,690.00	IDR 1,610.00	948.80K
2026-06-26	IDR 1,650.00	-7.30%	IDR 1,785.00	IDR 1,790.00	IDR 1,630.00	2.63M
2026-06-25	IDR 1,780.00	+14.10%	IDR 1,595.00	IDR 1,845.00	IDR 1,560.00	6.66M
2026-06-24	IDR 1,560.00	-10.09%	IDR 1,745.00	IDR 1,780.00	IDR 1,560.00	2.97M
2026-06-23	IDR 1,735.00	+7.76%	IDR 1,600.00	IDR 1,735.00	IDR 1,600.00	3.05M
2026-06-22	IDR 1,610.00	-4.73%	IDR 1,700.00	IDR 1,720.00	IDR 1,590.00	1.70M
2026-06-19	IDR 1,690.00	-1.74%	IDR 1,735.00	IDR 1,760.00	IDR 1,685.00	1.63M
2026-06-18	IDR 1,720.00	-3.37%	IDR 1,780.00	IDR 1,780.00	IDR 1,675.00	1.27M
2026-06-17	IDR 1,780.00	-1.11%	IDR 1,800.00	IDR 1,845.00	IDR 1,735.00	2.23M
2026-06-15	IDR 1,800.00	+1.12%	IDR 1,800.00	IDR 1,890.00	IDR 1,780.00	3.69M
2026-06-12	IDR 1,780.00	+0.28%	IDR 1,785.00	IDR 1,825.00	IDR 1,750.00	3.70M
2026-06-11	IDR 1,775.00	+6.29%	IDR 1,670.00	IDR 1,940.00	IDR 1,655.00	10.81M
2026-06-10	IDR 1,670.00	-2.34%	IDR 1,720.00	IDR 1,740.00	IDR 1,610.00	5.57M
2026-06-09	IDR 1,710.00	+12.87%	IDR 1,500.00	IDR 1,710.00	IDR 1,415.00	7.92M
2026-06-08	IDR 1,515.00	-14.89%	IDR 1,675.00	IDR 1,675.00	IDR 1,515.00	8.69M
2026-06-05	IDR 1,780.00	-8.25%	IDR 1,900.00	IDR 1,980.00	IDR 1,765.00	2.91M
2026-06-04	IDR 1,940.00	-1.77%	IDR 1,975.00	IDR 2,070.00	IDR 1,830.00	3.23M
2026-06-03	IDR 1,975.00	-8.99%	IDR 2,200.00	IDR 2,280.00	IDR 1,935.00	4.07M
2026-06-02	IDR 2,170.00	+0.93%	IDR 2,260.00	IDR 2,350.00	IDR 2,130.00	5.50M
2026-05-29	IDR 2,150.00	-14.68%	IDR 2,560.00	IDR 2,580.00	IDR 2,150.00	10.41M
2026-05-28	IDR 2,520.00	0.00%	IDR 2,520.00	IDR 2,520.00	IDR 2,520.00	0
2026-05-27	IDR 2,520.00	0.00%	IDR 2,520.00	IDR 2,520.00	IDR 2,520.00	0
2026-05-26	IDR 2,520.00	0.00%	IDR 2,540.00	IDR 2,640.00	IDR 2,430.00	5.84M
2026-05-25	IDR 2,520.00	+22.33%	IDR 2,150.00	IDR 2,560.00	IDR 2,150.00	8.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 610.00	-2.40%	IDR 610.00	IDR 640.00	IDR 605.00	6.91M
2026-09-30	IDR 625.00	0.00%	IDR 655.00	IDR 660.00	IDR 620.00	11.11M
2026-09-29	IDR 625.00	0.00%	IDR 625.00	IDR 645.00	IDR 595.00	11.72M
2026-09-28	IDR 625.00	-4.58%	IDR 645.00	IDR 655.00	IDR 620.00	13.45M
2026-09-25	IDR 655.00	-5.76%	IDR 700.00	IDR 710.00	IDR 650.00	21.86M
2026-09-24	IDR 695.00	-6.08%	IDR 745.00	IDR 750.00	IDR 695.00	14.08M
2026-09-23	IDR 740.00	+2.78%	IDR 740.00	IDR 750.00	IDR 705.00	10.14M
2026-09-22	IDR 720.00	-2.04%	IDR 740.00	IDR 760.00	IDR 705.00	12.67M
2026-09-21	IDR 735.00	+0.68%	IDR 720.00	IDR 765.00	IDR 715.00	12.85M
2026-09-18	IDR 730.00	-7.59%	IDR 795.00	IDR 805.00	IDR 730.00	23.78M
2026-09-17	IDR 790.00	+16.18%	IDR 680.00	IDR 830.00	IDR 680.00	66.11M
2026-09-16	IDR 680.00	-9.93%	IDR 760.00	IDR 765.00	IDR 680.00	32.76M
2026-09-15	IDR 755.00	-2.58%	IDR 775.00	IDR 780.00	IDR 755.00	9.41M
2026-09-14	IDR 775.00	-4.32%	IDR 810.00	IDR 820.00	IDR 750.00	33.63M
2026-09-11	IDR 810.00	+0.62%	IDR 795.00	IDR 815.00	IDR 780.00	18.49M
2026-09-10	IDR 805.00	-4.73%	IDR 830.00	IDR 845.00	IDR 800.00	32.32M
2026-09-09	IDR 845.00	-4.52%	IDR 885.00	IDR 905.00	IDR 840.00	48.58M
2026-09-08	IDR 885.00	-1.67%	IDR 900.00	IDR 965.00	IDR 885.00	69.24M
2026-09-07	IDR 900.00	-4.26%	IDR 955.00	IDR 960.00	IDR 875.00	57.16M
2026-09-04	IDR 940.00	+14.63%	IDR 835.00	IDR 960.00	IDR 835.00	103.02M
2026-09-03	IDR 820.00	+2.50%	IDR 800.00	IDR 865.00	IDR 795.00	43.62M
2026-09-02	IDR 800.00	-4.76%	IDR 835.00	IDR 840.00	IDR 790.00	29.89M
2026-09-01	IDR 840.00	+5.00%	IDR 810.00	IDR 860.00	IDR 780.00	63.55M
2026-08-31	IDR 800.00	+0.63%	IDR 800.00	IDR 910.00	IDR 800.00	191.38M
2026-08-28	IDR 795.00	-6.47%	IDR 860.00	IDR 875.00	IDR 790.00	29.25M
2026-08-27	IDR 850.00	+13.33%	IDR 750.00	IDR 885.00	IDR 740.00	44.83M
2026-08-26	IDR 750.00	-5.06%	IDR 790.00	IDR 790.00	IDR 740.00	21.01M
2026-08-24	IDR 790.00	-2.47%	IDR 805.00	IDR 845.00	IDR 790.00	24.36M
2026-08-21	IDR 810.00	-0.61%	IDR 815.00	IDR 855.00	IDR 795.00	25.61M
2026-08-20	IDR 815.00	+1.88%	IDR 805.00	IDR 820.00	IDR 760.00	30.29M
2026-08-19	IDR 800.00	-4.19%	IDR 800.00	IDR 845.00	IDR 790.00	27.24M
2026-08-18	IDR 835.00	-7.22%	IDR 900.00	IDR 900.00	IDR 820.00	22.62M
2026-08-14	IDR 900.00	-3.23%	IDR 935.00	IDR 940.00	IDR 890.00	9.67M
2026-08-13	IDR 930.00	-8.82%	IDR 970.00	IDR 970.00	IDR 915.00	18.07M
2026-08-12	IDR 1,020.00	0.00%	IDR 1,020.00	IDR 1,055.00	IDR 995.00	11.73M
2026-08-11	IDR 1,020.00	-5.99%	IDR 1,085.00	IDR 1,090.00	IDR 1,010.00	13.38M
2026-08-10	IDR 1,085.00	+9.60%	IDR 1,000.00	IDR 1,155.00	IDR 985.00	49.63M
2026-08-07	IDR 990.00	+3.13%	IDR 960.00	IDR 995.00	IDR 915.00	10.36M
2026-08-06	IDR 960.00	-4.95%	IDR 1,015.00	IDR 1,015.00	IDR 955.00	17.75M
2026-08-05	IDR 1,010.00	-3.35%	IDR 1,045.00	IDR 1,045.00	IDR 990.00	11.78M
2026-08-04	IDR 1,045.00	-4.57%	IDR 1,095.00	IDR 1,100.00	IDR 1,030.00	8.88M
2026-08-03	IDR 1,095.00	+3.30%	IDR 1,060.00	IDR 1,125.00	IDR 1,045.00	8.81M
2026-07-31	IDR 1,060.00	-2.75%	IDR 1,100.00	IDR 1,100.00	IDR 1,045.00	8.03M
2026-07-30	IDR 1,090.00	+4.31%	IDR 1,055.00	IDR 1,105.00	IDR 1,025.00	9.32M
2026-07-29	IDR 1,045.00	+3.98%	IDR 1,005.00	IDR 1,070.00	IDR 975.00	12.01M
2026-07-28	IDR 1,005.00	-3.37%	IDR 1,040.00	IDR 1,055.00	IDR 1,005.00	9.20M
2026-07-27	IDR 1,040.00	-1.89%	IDR 1,065.00	IDR 1,175.00	IDR 980.00	23.17M
2026-07-24	IDR 1,060.00	-11.67%	IDR 1,200.00	IDR 1,205.00	IDR 1,055.00	15.74M
2026-07-23	IDR 1,200.00	+0.42%	IDR 1,235.00	IDR 1,280.00	IDR 1,200.00	20.02M
2026-07-22	IDR 1,195.00	-9.13%	IDR 1,315.00	IDR 1,345.00	IDR 1,140.00	23.11M
2026-07-21	IDR 1,315.00	-9.31%	IDR 1,455.00	IDR 1,455.00	IDR 1,305.00	17.94M
2026-07-20	IDR 1,450.00	-3.65%	IDR 1,510.00	IDR 1,540.00	IDR 1,445.00	3.85M
2026-07-17	IDR 1,505.00	-3.22%	IDR 1,565.00	IDR 1,570.00	IDR 1,495.00	3.22M
2026-07-16	IDR 1,555.00	-0.96%	IDR 1,580.00	IDR 1,590.00	IDR 1,555.00	2.14M
2026-07-15	IDR 1,570.00	-5.14%	IDR 1,625.00	IDR 1,635.00	IDR 1,565.00	6.83M
2026-07-14	IDR 1,655.00	+1.85%	IDR 1,650.00	IDR 1,675.00	IDR 1,610.00	1.99M
2026-07-13	IDR 1,625.00	+1.25%	IDR 1,645.00	IDR 1,645.00	IDR 1,595.00	1.05M
2026-07-10	IDR 1,605.00	+0.63%	IDR 1,630.00	IDR 1,635.00	IDR 1,590.00	1.10M
2026-07-09	IDR 1,595.00	-2.15%	IDR 1,605.00	IDR 1,645.00	IDR 1,585.00	1.58M
2026-07-08	IDR 1,630.00	-6.32%	IDR 1,740.00	IDR 1,740.00	IDR 1,630.00	1.57M
2026-07-07	IDR 1,740.00	+2.96%	IDR 1,705.00	IDR 1,750.00	IDR 1,685.00	2.69M
2026-07-06	IDR 1,690.00	+1.81%	IDR 1,655.00	IDR 1,730.00	IDR 1,650.00	1.79M
2026-07-03	IDR 1,660.00	+1.84%	IDR 1,630.00	IDR 1,690.00	IDR 1,630.00	1.56M
2026-07-02	IDR 1,630.00	+1.56%	IDR 1,610.00	IDR 1,730.00	IDR 1,580.00	8.75M
2026-07-01	IDR 1,605.00	+3.22%	IDR 1,560.00	IDR 1,645.00	IDR 1,550.00	7.05M
2026-06-30	IDR 1,555.00	-3.42%	IDR 1,650.00	IDR 1,650.00	IDR 1,555.00	2.19M
2026-06-29	IDR 1,610.00	-2.42%	IDR 1,655.00	IDR 1,690.00	IDR 1,610.00	948.80K
2026-06-26	IDR 1,650.00	-7.30%	IDR 1,785.00	IDR 1,790.00	IDR 1,630.00	2.63M
2026-06-25	IDR 1,780.00	+14.10%	IDR 1,595.00	IDR 1,845.00	IDR 1,560.00	6.66M
2026-06-24	IDR 1,560.00	-10.09%	IDR 1,745.00	IDR 1,780.00	IDR 1,560.00	2.97M
2026-06-23	IDR 1,735.00	+7.76%	IDR 1,600.00	IDR 1,735.00	IDR 1,600.00	3.05M
2026-06-22	IDR 1,610.00	-4.73%	IDR 1,700.00	IDR 1,720.00	IDR 1,590.00	1.70M
2026-06-19	IDR 1,690.00	-1.74%	IDR 1,735.00	IDR 1,760.00	IDR 1,685.00	1.63M
2026-06-18	IDR 1,720.00	-3.37%	IDR 1,780.00	IDR 1,780.00	IDR 1,675.00	1.27M
2026-06-17	IDR 1,780.00	-1.11%	IDR 1,800.00	IDR 1,845.00	IDR 1,735.00	2.23M
2026-06-15	IDR 1,800.00	+1.12%	IDR 1,800.00	IDR 1,890.00	IDR 1,780.00	3.69M
2026-06-12	IDR 1,780.00	+0.28%	IDR 1,785.00	IDR 1,825.00	IDR 1,750.00	3.70M
2026-06-11	IDR 1,775.00	+6.29%	IDR 1,670.00	IDR 1,940.00	IDR 1,655.00	10.81M
2026-06-10	IDR 1,670.00	-2.34%	IDR 1,720.00	IDR 1,740.00	IDR 1,610.00	5.57M
2026-06-09	IDR 1,710.00	+12.87%	IDR 1,500.00	IDR 1,710.00	IDR 1,415.00	7.92M
2026-06-08	IDR 1,515.00	-14.89%	IDR 1,675.00	IDR 1,675.00	IDR 1,515.00	8.69M
2026-06-05	IDR 1,780.00	-8.25%	IDR 1,900.00	IDR 1,980.00	IDR 1,765.00	2.91M
2026-06-04	IDR 1,940.00	-1.77%	IDR 1,975.00	IDR 2,070.00	IDR 1,830.00	3.23M
2026-06-03	IDR 1,975.00	-8.99%	IDR 2,200.00	IDR 2,280.00	IDR 1,935.00	4.07M
2026-06-02	IDR 2,170.00	+0.93%	IDR 2,260.00	IDR 2,350.00	IDR 2,130.00	5.50M
2026-05-29	IDR 2,150.00	-14.68%	IDR 2,560.00	IDR 2,580.00	IDR 2,150.00	10.41M
2026-05-28	IDR 2,520.00	0.00%	IDR 2,520.00	IDR 2,520.00	IDR 2,520.00	0
2026-05-27	IDR 2,520.00	0.00%	IDR 2,520.00	IDR 2,520.00	IDR 2,520.00	0
2026-05-26	IDR 2,520.00	0.00%	IDR 2,540.00	IDR 2,640.00	IDR 2,430.00	5.84M
2026-05-25	IDR 2,520.00	+22.33%	IDR 2,150.00	IDR 2,560.00	IDR 2,150.00	8.78M