IDX · FILM · stock
PT.MD Entertainment Tbk (FILM) stock price history
Every IDX trading session of PT.MD Entertainment Tbk from Aug 7, 2018 to Nov 13, 2026: 2,016 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FILM adjusted close, 2018 to 2026
- IDR 14,500
- All time high, 2025
- IDR 14,750
- 52 week high, IDR 270.00 low
- 2,016
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FILM key facts
- PT.MD Entertainment Tbk (FILM) closed at IDR 312.00 on Nov 13, 2026 on IDX.
- FILM's all time high close is IDR 14,500, set on Dec 30, 2025; its all time low close is IDR 114.82 on May 8, 2020.
- FILM's 52 week range is IDR 270.00 to IDR 14,750.
- FILM returned -94.5% over the year to Nov 13, 2026 and -37.9% over five years.
- Since Aug 7, 2018 FILM returned +3%, +0.4% a year compounded.
- FILM's deepest drawdown was -98.1% from Jan 30, 2026 to Nov 4, 2026.
- DataCedar holds 2,016 daily sessions of FILM history from Aug 7, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FILM price chart, 2018 to 2026
FILM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -43.8% |
| 3 months | -66.5% |
| 6 months | -86.5% |
| Year to date | -97.8% |
| 1 year | -94.5% |
| 3 years | -89.2% |
| 5 years | -37.9% |
| 10 years | n/a |
| Since Aug 7, 2018 | +3.0% |
| Compound annual growth, 8.3 years | +0.4% |
FILM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 14,500 on Dec 30, 2025
- All time low close
- IDR 114.82 on May 8, 2020
- 52 week high
- IDR 14,750 on Dec 30, 2025
- 52 week low
- IDR 270.00 on Nov 6, 2026
- Deepest drawdown
- -98.1% from Jan 30, 2026 to Nov 4, 2026, not yet recovered
- Best single session
- +56.1% on Aug 9, 2018
- Worst single session
- -22.5% on Nov 2, 2026
- Volatility, 1 year annualised
- 106.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +412%
- Worst calendar year
- 2019, -74%
FILM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 7, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 14,500 | IDR 14,500 | IDR 270.00 | IDR 312.00 | -97.8% | 2.3B | 207 |
| 2025 | IDR 3,840 | IDR 14,750 | IDR 1,380 | IDR 14,500 | +275.6% | 2.5B | 236 |
| 2024 | IDR 3,977 | IDR 6,214 | IDR 3,000 | IDR 3,860 | -2.0% | 1.8B | 237 |
| 2023 | IDR 1,899 | IDR 3,997 | IDR 606.49 | IDR 3,937 | +107.3% | 3.3B | 239 |
| 2022 | IDR 939.56 | IDR 3,082 | IDR 715.85 | IDR 1,899 | +102.1% | 3.2B | 246 |
| 2021 | IDR 185.26 | IDR 984.30 | IDR 175.61 | IDR 939.56 | +412.5% | 15.5B | 247 |
| 2020 | IDR 172.72 | IDR 297.19 | IDR 108.07 | IDR 183.33 | +6.1% | 2.2B | 242 |
| 2019 | IDR 656.14 | IDR 1,158 | IDR 115.79 | IDR 172.72 | -73.7% | 2.2B | 257 |
| 2018 | IDR 302.98 | IDR 1,534 | IDR 302.98 | IDR 656.14 | n/a | 388.1M | 105 |
FILM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 312.00 | -23.5% |
| October 2026 | IDR 408.00 | -34.7% |
| September 2026 | IDR 625.00 | -21.9% |
| August 2026 | IDR 800.00 | -24.5% |
| July 2026 | IDR 1,060 | -31.8% |
| June 2026 | IDR 1,555 | -27.7% |
| May 2026 | IDR 2,150 | -9.7% |
| April 2026 | IDR 2,380 | -22.5% |
| March 2026 | IDR 3,070 | -63.5% |
| February 2026 | IDR 8,400 | -42.1% |
| January 2026 | IDR 14,500 | 0.0% |
| December 2025 | IDR 14,500 | +83.0% |
About the FILM data
Daily bars. 2,016 sessions from Aug 7, 2018 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AFILM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FILM share price history
