Stock listing
IDX:FILM PT MD Entertainment Tbk Saham
Home listing (IDX) of PT MD Entertainment Tbk
Follow PT MD Entertainment Tbk into a list and get an email when it puts out news.
Share price · IDX:FILM
294.00 IDR -22.00 (-7.0%)
Close on Nov 3, 2026
- Day range
- 294.00 – 322.00 IDRNov 3, 2026
- Volume
- 6.68M sharesNov 3, 2026
- Market cap
- 3.20T IDRAt the close on Nov 3, 2026 · price × 10.89B shares outstanding
- 52-week range
- 282.00 – 14,750.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 18.62B IDRMedian day 14.46M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:FILM · Home | 294.00 IDR | -22.00 (-7.0%) | 6,681,400 | 316.00 | 322.00 | 294.00 | 316.00 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:FILM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 294.00 | -22.00 | -7.0% | 316.00 | 322.00 | 294.00 | 6,681,400 | |
| 316.00 | +14.00 | +4.6% | 298.00 | 332.00 | 282.00 | 14,623,400 | |
| 302.00 | -20.00 | -6.2% | 324.00 | 324.00 | 302.00 | 12,472,400 | |
| 322.00 | -24.00 | -6.9% | 346.00 | 356.00 | 322.00 | 10,715,100 | |
| 346.00 | -26.00 | -7.0% | 376.00 | 376.00 | 346.00 | 13,608,600 | |
| 372.00 | -26.00 | -6.5% | 400.00 | 408.00 | 372.00 | 12,044,200 | |
| 398.00 | -10.00 | -2.5% | 406.00 | 426.00 | 396.00 | 13,260,800 | |
| 408.00 | +8.00 | +2.0% | 400.00 | 424.00 | 398.00 | 18,482,200 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 412.00 | 378.00 | 18,144,400 | |
| 400.00 | -14.00 | -3.4% | 416.00 | 440.00 | 400.00 | 13,935,000 | |
| 414.00 | -8.00 | -1.9% | 394.00 | 422.00 | 394.00 | 28,962,200 | |
| 422.00 | -30.00 | -6.6% | 422.00 | 422.00 | 422.00 | 823,400 | |
| 452.00 | -78.00 | -14.7% | 452.00 | 452.00 | 452.00 | 4,760,300 | |
| 530.00 | 0.00 | 0.0% | 525.00 | 550.00 | 500.00 | 12,565,200 | |
| 530.00 | -25.00 | -4.5% | 555.00 | 570.00 | 515.00 | 17,685,400 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 560.00 | 515.00 | 14,410,600 | |
| 555.00 | -40.00 | -6.7% | 605.00 | 620.00 | 545.00 | 18,401,300 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 615.00 | 575.00 | 14,456,300 | |
| 595.00 | -5.00 | -0.8% | 615.00 | 665.00 | 595.00 | 31,631,500 | |
| 600.00 | -10.00 | -1.6% | 620.00 | 620.00 | 595.00 | 4,684,400 | |
| 610.00 | +15.00 | +2.5% | 600.00 | 620.00 | 595.00 | 6,414,400 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 605.00 | 560.00 | 9,804,900 | |
| 590.00 | -20.00 | -3.3% | 615.00 | 620.00 | 590.00 | 7,686,000 | |
| 610.00 | -15.00 | -2.4% | 610.00 | 640.00 | 605.00 | 6,907,500 | |
| 625.00 | 0.00 | 0.0% | 655.00 | 660.00 | 620.00 | 11,111,300 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 645.00 | 595.00 | 11,723,200 | |
| 625.00 | -30.00 | -4.6% | 645.00 | 655.00 | 620.00 | 13,445,500 | |
| 655.00 | -40.00 | -5.8% | 700.00 | 710.00 | 650.00 | 21,855,900 | |
| 695.00 | -45.00 | -6.1% | 745.00 | 750.00 | 695.00 | 14,076,300 | |
| 740.00 | +20.00 | +2.8% | 740.00 | 750.00 | 705.00 | 10,138,400 | |
| 720.00 | -15.00 | -2.0% | 740.00 | 760.00 | 705.00 | 12,674,200 | |
| 735.00 | +5.00 | +0.7% | 720.00 | 765.00 | 715.00 | 12,850,600 | |
| 730.00 | -60.00 | -7.6% | 795.00 | 805.00 | 730.00 | 23,778,700 | |
| 790.00 | +110.00 | +16.2% | 680.00 | 830.00 | 680.00 | 66,110,200 | |
| 680.00 | -75.00 | -9.9% | 760.00 | 765.00 | 680.00 | 32,760,400 | |
| 755.00 | -20.00 | -2.6% | 775.00 | 780.00 | 755.00 | 9,413,400 | |
| 775.00 | -35.00 | -4.3% | 810.00 | 820.00 | 750.00 | 33,630,400 | |
| 810.00 | +5.00 | +0.6% | 795.00 | 815.00 | 780.00 | 18,487,100 | |
| 805.00 | -40.00 | -4.7% | 830.00 | 845.00 | 800.00 | 32,315,100 | |
| 845.00 | -40.00 | -4.5% | 885.00 | 905.00 | 840.00 | 48,581,000 | |
| 885.00 | -15.00 | -1.7% | 900.00 | 965.00 | 885.00 | 69,236,900 | |
| 900.00 | -40.00 | -4.3% | 955.00 | 960.00 | 875.00 | 57,159,800 | |
| 940.00 | +120.00 | +14.6% | 835.00 | 960.00 | 835.00 | 103,022,900 | |
| 820.00 | +20.00 | +2.5% | 800.00 | 865.00 | 795.00 | 43,619,500 | |
| 800.00 | -40.00 | -4.8% | 835.00 | 840.00 | 790.00 | 29,893,200 | |
| 840.00 | +40.00 | +5.0% | 810.00 | 860.00 | 780.00 | 63,552,500 | |
| 800.00 | +5.00 | +0.6% | 800.00 | 910.00 | 800.00 | 191,381,000 | |
| 795.00 | -55.00 | -6.5% | 860.00 | 875.00 | 790.00 | 29,250,300 | |
| 850.00 | +100.00 | +13.3% | 750.00 | 885.00 | 740.00 | 44,828,200 | |
| 750.00 | -40.00 | -5.1% | 790.00 | 790.00 | 740.00 | 21,013,600 | |
| 790.00 | 0.00 | 0.0% | 790.00 | 790.00 | 790.00 | 0 | |
| 790.00 | -20.00 | -2.5% | 805.00 | 845.00 | 790.00 | 24,356,100 | |
| 810.00 | -5.00 | -0.6% | 815.00 | 855.00 | 795.00 | 25,606,700 | |
| 815.00 | +15.00 | +1.9% | 805.00 | 820.00 | 760.00 | 30,289,400 | |
| 800.00 | -35.00 | -4.2% | 800.00 | 845.00 | 790.00 | 27,239,100 | |
| 835.00 | -65.00 | -7.2% | 900.00 | 900.00 | 820.00 | 22,619,600 | |
| 900.00 | 0.00 | 0.0% | 900.00 | 900.00 | 900.00 | 0 | |
| 900.00 | -30.00 | -3.2% | 935.00 | 940.00 | 890.00 | 9,674,100 | |
| 930.00 | -90.00 | -8.8% | 970.00 | 970.00 | 915.00 | 18,069,500 | |
| 1,020.00 | 0.00 | 0.0% | 1,020.00 | 1,055.00 | 995.00 | 11,728,000 | |
| 1,020.00 | -65.00 | -6.0% | 1,085.00 | 1,090.00 | 1,010.00 | 13,382,300 | |
| 1,085.00 | +95.00 | +9.6% | 1,000.00 | 1,155.00 | 985.00 | 49,629,700 | |
| 990.00 | +30.00 | +3.1% | 960.00 | 995.00 | 915.00 | 10,362,200 | |
| 960.00 | -50.00 | -5.0% | 1,015.00 | 1,015.00 | 955.00 | 17,745,200 | |
| 1,010.00 | -35.00 | -3.3% | 1,045.00 | 1,045.00 | 990.00 | 11,777,000 | |
| 1,045.00 | -50.00 | -4.6% | 1,095.00 | 1,100.00 | 1,030.00 | 8,877,600 | |
| 1,095.00 | +35.00 | +3.3% | 1,060.00 | 1,125.00 | 1,045.00 | 8,807,200 |
- Ticker
- IDX:FILM
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 30, 2026
Closed 316.00 (+4.6%) on Nov 2, 2026
Resolving of High Shareholding Concentration PT MD Entertainment Tbk (FILM)
Oct 12, 2026
Closed 555.00 (0.0%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 555.00 (-6.7%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 8, 2026
Closed 595.00 (-0.8%) on Oct 8, 2026
Press Release: MD Entertainment and SBS Deepen Strategic Partnership with New Content Cooperation MOU
Sep 29, 2026
Closed 625.00 (0.0%) on Sep 30, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Aug 4, 2026
Closed 1,010.00 (-3.3%) on Aug 5, 2026
Advertisement Submission
Aug 3, 2026
Closed 1,045.00 (-4.6%) on Aug 4, 2026
Decks
PT MD Pictures — Investor Presentation (December 2020)
Investor deck · 39 slides · Dec 15, 2020
PT MD Pictures — FY2018 Earnings Presentation
Earnings · 38 slides · April 2019
PT MD Pictures — Investor Presentation (April 2019)
Investor deck · 38 slides · April 2019
PT MD Pictures — Investor Presentation (November 2018)
Investor deck · 41 slides · November 2018
PT MD Entertainment Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 5 decks · latest Dec 15, 2020
Where PT MD Entertainment Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:FILM · Home listing · This page | IDX | Indonesia | IDR |
| OTC:MDPTF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT MD Entertainment Tbk.