Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
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
19-May-2026 51.00 52.00 50.00 50.00 18,524,100 0
18-May-2026 52.00 52.00 51.00 51.00 3,194,200 0
15-May-2026 52.00 52.00 52.00 52.00 0 0
14-May-2026 52.00 52.00 52.00 52.00 0 0
13-May-2026 51.00 52.00 51.00 52.00 6,301,900 0
12-May-2026 52.00 53.00 50.00 51.00 14,502,500 0
11-May-2026 53.00 54.00 51.00 53.00 14,940,800 0
08-May-2026 55.00 55.00 53.00 53.00 9,386,500 0
07-May-2026 55.00 56.00 54.00 55.00 12,516,800 0
06-May-2026 54.00 55.00 53.00 54.00 6,116,600 0
05-May-2026 55.00 55.00 53.00 55.00 14,399,000 0
04-May-2026 55.00 56.00 54.00 55.00 5,636,700 0
30-Apr-2026 57.00 58.00 55.00 55.00 14,449,400 0
29-Apr-2026 56.00 60.00 56.00 57.00 53,938,700 0
28-Apr-2026 58.00 58.00 56.00 57.00 8,817,700 0
27-Apr-2026 57.00 58.00 56.00 58.00 10,070,900 0
24-Apr-2026 62.00 62.00 56.00 57.00 42,982,200 0
23-Apr-2026 59.00 68.00 58.00 61.00 131,868,500 0
22-Apr-2026 59.00 60.00 57.00 59.00 37,803,600 0
21-Apr-2026 58.00 60.00 56.00 58.00 57,415,100 0
20-Apr-2026 56.00 59.00 56.00 58.00 8,813,500 0
17-Apr-2026 58.00 58.00 56.00 56.00 3,944,400 0
16-Apr-2026 57.00 59.00 56.00 57.00 8,911,400 0
15-Apr-2026 55.00 60.00 54.00 57.00 42,389,300 0
14-Apr-2026 54.00 55.00 54.00 54.00 2,376,100 0
13-Apr-2026 54.00 55.00 53.00 54.00 3,593,300 0
10-Apr-2026 52.00 55.00 52.00 54.00 21,266,300 0
09-Apr-2026 54.00 54.00 52.00 52.00 7,294,000 0
08-Apr-2026 53.00 54.00 52.00 54.00 9,425,500 0
07-Apr-2026 52.00 53.00 51.00 53.00 3,629,200 0
06-Apr-2026 52.00 53.00 52.00 53.00 1,044,800 0
02-Apr-2026 53.00 54.00 52.00 53.00 4,928,500 0
01-Apr-2026 54.00 54.00 52.00 54.00 1,655,100 0
31-Mar-2026 54.00 54.00 52.00 54.00 2,334,200 0
30-Mar-2026 53.00 54.00 52.00 53.00 1,836,500 0
27-Mar-2026 54.00 54.00 52.00 54.00 1,487,500 0
26-Mar-2026 53.00 54.00 52.00 54.00 1,499,300 0
25-Mar-2026 52.00 54.00 52.00 53.00 5,929,100 0
17-Mar-2026 52.00 56.00 51.00 52.00 17,003,700 0
16-Mar-2026 52.00 53.00 50.00 52.00 9,880,800 0
13-Mar-2026 53.00 53.00 52.00 52.00 5,387,500 0
12-Mar-2026 54.00 55.00 52.00 54.00 8,045,700 0
11-Mar-2026 55.00 56.00 53.00 54.00 3,956,400 0
10-Mar-2026 55.00 56.00 53.00 55.00 3,251,800 0
09-Mar-2026 55.00 55.00 52.00 53.00 15,314,000 0
06-Mar-2026 57.00 57.00 54.00 55.00 11,551,600 0
05-Mar-2026 54.00 60.00 54.00 57.00 44,093,900 0