Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 44.00 44.00 40.00 43.00 13,457,900 0
08-Oct-2026 43.00 45.00 42.00 44.00 10,835,000 0
07-Oct-2026 42.00 45.00 40.00 43.00 9,649,700 0
06-Oct-2026 42.00 47.00 40.00 41.00 18,354,200 0
05-Oct-2026 39.00 42.00 38.00 42.00 6,068,300 0
02-Oct-2026 36.00 39.00 35.00 38.00 7,092,200 0
01-Oct-2026 37.00 39.00 35.00 35.00 8,819,100 0
30-Sep-2026 40.00 46.00 37.00 37.00 55,209,800 0
29-Sep-2026 37.00 40.00 37.00 40.00 37,655,400 0
28-Sep-2026 43.00 43.00 43.00 43.00 1,152,200 0
25-Sep-2026 50.00 50.00 50.00 50.00 109,000 0
24-Sep-2026 50.00 50.00 50.00 50.00 5,000 0
23-Sep-2026 50.00 50.00 50.00 50.00 12,400 0
22-Sep-2026 50.00 50.00 50.00 50.00 8,000 0
21-Sep-2026 50.00 50.00 50.00 50.00 10,700 0
18-Sep-2026 50.00 50.00 50.00 50.00 16,400 0
17-Sep-2026 50.00 50.00 50.00 50.00 2,900 0
16-Sep-2026 50.00 50.00 50.00 50.00 74,800 0
15-Sep-2026 50.00 50.00 50.00 50.00 167,200 0
14-Sep-2026 50.00 50.00 50.00 50.00 119,300 0
11-Sep-2026 50.00 50.00 50.00 50.00 183,600 0
10-Sep-2026 50.00 50.00 50.00 50.00 317,600 0
09-Sep-2026 50.00 50.00 50.00 50.00 341,200 0
08-Sep-2026 50.00 50.00 50.00 50.00 13,300 0
07-Sep-2026 50.00 50.00 50.00 50.00 1,249,600 0
04-Sep-2026 50.00 50.00 50.00 50.00 1,101,700 0
03-Sep-2026 50.00 50.00 50.00 50.00 410,700 0
02-Sep-2026 50.00 50.00 50.00 50.00 54,200 0
01-Sep-2026 50.00 50.00 50.00 50.00 101,700 0
31-Aug-2026 50.00 50.00 50.00 50.00 755,200 0
28-Aug-2026 50.00 50.00 50.00 50.00 61,600 0
27-Aug-2026 50.00 50.00 50.00 50.00 81,000 0
26-Aug-2026 50.00 50.00 50.00 50.00 224,800 0
25-Aug-2026 50.00 50.00 50.00 50.00 0 0
24-Aug-2026 50.00 50.00 50.00 50.00 5,260,300 0
21-Aug-2026 50.00 50.00 50.00 50.00 1,518,600 0
20-Aug-2026 50.00 50.00 50.00 50.00 443,700 0
19-Aug-2026 50.00 50.00 50.00 50.00 2,105,000 0
18-Aug-2026 50.00 50.00 50.00 50.00 2,873,200 0
14-Aug-2026 50.00 50.00 50.00 50.00 1,791,200 0
13-Aug-2026 50.00 51.00 50.00 50.00 2,582,900 0
12-Aug-2026 50.00 51.00 50.00 50.00 3,413,400 0
11-Aug-2026 51.00 51.00 50.00 50.00 15,549,500 0
10-Aug-2026 50.00 52.00 50.00 51.00 23,207,100 0
07-Aug-2026 50.00 50.00 50.00 50.00 1,084,500 0
06-Aug-2026 50.00 50.00 50.00 50.00 822,700 0
05-Aug-2026 50.00 50.00 50.00 50.00 238,400 0
04-Aug-2026 50.00 50.00 50.00 50.00 1,098,600 0
03-Aug-2026 50.00 50.00 50.00 50.00 508,200 0
31-Jul-2026 50.00 51.00 50.00 50.00 5,865,100 0
30-Jul-2026 50.00 50.00 50.00 50.00 1,371,500 0
29-Jul-2026 50.00 50.00 50.00 50.00 1,414,700 0
28-Jul-2026 50.00 51.00 50.00 50.00 14,487,600 0
27-Jul-2026 50.00 51.00 50.00 50.00 15,091,300 0
24-Jul-2026 50.00 55.00 50.00 51.00 74,719,100 0
23-Jul-2026 51.00 52.00 50.00 50.00 38,778,600 0
22-Jul-2026 51.00 51.00 50.00 51.00 4,388,000 0
21-Jul-2026 50.00 51.00 50.00 50.00 9,034,800 0
20-Jul-2026 50.00 50.00 50.00 50.00 162,000 0
17-Jul-2026 50.00 50.00 50.00 50.00 401,000 0
16-Jul-2026 50.00 50.00 50.00 50.00 670,400 0
15-Jul-2026 50.00 50.00 50.00 50.00 5,237,100 0
14-Jul-2026 50.00 51.00 50.00 50.00 1,292,200 0
13-Jul-2026 50.00 50.00 50.00 50.00 591,800 0
10-Jul-2026 50.00 51.00 50.00 50.00 3,340,500 0
09-Jul-2026 50.00 51.00 50.00 50.00 4,135,300 0
08-Jul-2026 51.00 51.00 50.00 51.00 15,350,200 0
07-Jul-2026 50.00 54.00 50.00 51.00 52,167,500 0
06-Jul-2026 50.00 50.00 50.00 50.00 325,600 0
03-Jul-2026 50.00 50.00 50.00 50.00 1,494,800 0
02-Jul-2026 50.00 50.00 50.00 50.00 175,200 0
01-Jul-2026 50.00 50.00 50.00 50.00 165,000 0
30-Jun-2026 50.00 50.00 50.00 50.00 136,400 0
29-Jun-2026 50.00 50.00 50.00 50.00 74,500 0
26-Jun-2026 50.00 50.00 50.00 50.00 92,000 0
25-Jun-2026 50.00 50.00 50.00 50.00 111,700 0
24-Jun-2026 50.00 51.00 50.00 50.00 5,434,300 0
23-Jun-2026 50.00 50.00 50.00 50.00 653,400 0
22-Jun-2026 50.00 50.00 50.00 50.00 237,100 0
19-Jun-2026 50.00 50.00 50.00 50.00 502,600 0
18-Jun-2026 50.00 50.00 50.00 50.00 530,100 0
17-Jun-2026 51.00 51.00 50.00 50.00 16,675,500 0
15-Jun-2026 51.00 53.00 50.00 51.00 12,796,200 0
12-Jun-2026 50.00 52.00 50.00 52.00 9,099,200 0
11-Jun-2026 50.00 50.00 50.00 50.00 183,500 0
10-Jun-2026 50.00 50.00 50.00 50.00 411,100 0
09-Jun-2026 50.00 50.00 50.00 50.00 895,500 0
08-Jun-2026 50.00 50.00 50.00 50.00 42,400 0
05-Jun-2026 50.00 50.00 50.00 50.00 299,200 0
04-Jun-2026 50.00 50.00 50.00 50.00 1,132,900 0
03-Jun-2026 50.00 51.00 50.00 50.00 559,100 0
02-Jun-2026 50.00 51.00 50.00 50.00 3,282,600 0
29-May-2026 51.00 51.00 50.00 51.00 9,376,900 0
28-May-2026 51.00 51.00 51.00 51.00 0 0
27-May-2026 51.00 51.00 51.00 51.00 0 0
26-May-2026 51.00 52.00 50.00 51.00 7,947,300 0
25-May-2026 50.00 51.00 50.00 51.00 14,440,700 0
22-May-2026 50.00 50.00 50.00 50.00 1,188,600 0
21-May-2026 50.00 51.00 50.00 50.00 1,068,800 0
20-May-2026 50.00 51.00 50.00 50.00 9,266,700 0