Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
10-Mar-2022 86.00 88.00 82.00 83.00 38,282,500 0
09-Mar-2022 80.00 86.00 78.00 85.00 55,291,300 0
08-Mar-2022 75.00 83.00 74.00 79.00 61,710,800 0
07-Mar-2022 77.00 79.00 72.00 75.00 53,200,000 0
04-Mar-2022 79.00 81.00 77.00 77.00 43,563,900 0
02-Mar-2022 84.00 85.00 80.00 80.00 49,761,800 0
01-Mar-2022 84.00 86.00 82.00 84.00 35,901,600 0
25-Feb-2022 86.00 88.00 80.00 84.00 114,354,300 0
24-Feb-2022 92.00 92.00 86.00 86.00 121,635,800 0
23-Feb-2022 96.00 97.00 92.00 92.00 80,750,200 0
22-Feb-2022 98.00 98.00 95.00 95.00 40,985,200 0
21-Feb-2022 99.00 100.00 96.00 98.00 38,785,200 0
18-Feb-2022 95.00 100.00 92.00 98.00 100,342,900 0
17-Feb-2022 99.00 102.00 95.00 95.00 107,344,100 0
16-Feb-2022 97.00 104.00 97.00 99.00 116,818,700 0
15-Feb-2022 103.00 105.00 95.00 98.00 232,595,800 0
14-Feb-2022 94.00 104.00 92.00 100.00 436,482,500 0
11-Feb-2022 94.00 97.00 90.00 93.00 65,428,900 0
10-Feb-2022 88.00 98.00 88.00 92.00 349,038,600 0
09-Feb-2022 88.00 90.00 87.00 88.00 36,319,300 0
08-Feb-2022 87.00 92.00 83.00 89.00 183,149,600 0
07-Feb-2022 89.00 90.00 85.00 87.00 50,201,700 0
04-Feb-2022 86.00 88.00 84.00 88.00 23,959,800 0
03-Feb-2022 87.00 90.00 84.00 85.00 51,964,300 0
02-Feb-2022 87.00 90.00 85.00 87.00 56,463,600 0
31-Jan-2022 82.00 88.00 81.00 85.00 83,899,200 0
28-Jan-2022 82.00 85.00 81.00 82.00 30,260,400 0
27-Jan-2022 83.00 86.00 79.00 82.00 48,085,000 0
26-Jan-2022 77.00 84.00 77.00 81.00 67,400,300 0
25-Jan-2022 88.00 89.00 82.00 82.00 88,266,400 0
24-Jan-2022 92.00 94.00 88.00 88.00 78,783,200 0
21-Jan-2022 91.00 98.00 90.00 92.00 247,347,600 0
20-Jan-2022 90.00 92.00 86.00 90.00 157,406,100 0
19-Jan-2022 82.00 99.00 82.00 89.00 685,418,200 0
18-Jan-2022 81.00 82.00 79.00 82.00 46,375,800 0
17-Jan-2022 82.00 83.00 79.00 80.00 51,441,000 0
14-Jan-2022 80.00 85.00 79.00 81.00 227,709,000 0
13-Jan-2022 78.00 80.00 77.00 79.00 30,724,900 0
12-Jan-2022 78.00 80.00 76.00 78.00 52,325,700 0
11-Jan-2022 79.00 81.00 76.00 78.00 87,356,000 0
10-Jan-2022 80.00 82.00 77.00 79.00 62,560,200 0
07-Jan-2022 77.00 81.00 75.00 79.00 57,407,900 0
06-Jan-2022 78.00 79.00 75.00 76.00 41,546,100 0
05-Jan-2022 80.00 81.00 77.00 78.00 63,877,500 0
04-Jan-2022 79.00 87.00 78.00 80.00 312,907,100 0
03-Jan-2022 72.00 84.00 70.00 79.00 219,117,500 0
30-Dec-2021 80.00 80.00 73.00 74.00 294,522,600 0
29-Dec-2021 70.00 90.00 70.00 78.00 925,307,100 0
28-Dec-2021 67.00 72.00 66.00 70.00 220,888,800 0
27-Dec-2021 65.00 68.00 62.00 66.00 155,373,300 0
24-Dec-2021 67.00 72.00 63.00 63.00 284,208,600 0
23-Dec-2021 72.00 74.00 67.00 67.00 123,507,700 0
22-Dec-2021 77.00 83.00 72.00 72.00 209,710,200 0
21-Dec-2021 91.00 91.00 75.00 77.00 1,066,174,900 0
20-Dec-2021 54.00 68.00 53.00 68.00 145,185,000 0
17-Dec-2021 51.00 51.00 51.00 51.00 0 0
16-Dec-2021 51.00 51.00 51.00 51.00 0 0
15-Dec-2021 51.00 51.00 51.00 51.00 0 0
14-Dec-2021 51.00 51.00 51.00 51.00 0 0
13-Dec-2021 51.00 51.00 51.00 51.00 0 0
10-Dec-2021 51.00 51.00 51.00 51.00 0 0
09-Dec-2021 51.00 51.00 51.00 51.00 0 0
08-Dec-2021 51.00 51.00 51.00 51.00 0 0
07-Dec-2021 51.00 51.00 51.00 51.00 0 0
06-Dec-2021 51.00 51.00 51.00 51.00 0 0
03-Dec-2021 51.00 51.00 51.00 51.00 0 0
02-Dec-2021 51.00 51.00 51.00 51.00 0 0
01-Dec-2021 51.00 51.00 51.00 51.00 0 0
30-Nov-2021 51.00 51.00 51.00 51.00 0 0
29-Nov-2021 51.00 51.00 51.00 51.00 0 0
26-Nov-2021 51.00 51.00 51.00 51.00 0 0
25-Nov-2021 51.00 51.00 51.00 51.00 0 0
24-Nov-2021 51.00 51.00 51.00 51.00 0 0
23-Nov-2021 51.00 51.00 51.00 51.00 0 0
22-Nov-2021 51.00 51.00 51.00 51.00 0 0
19-Nov-2021 51.00 51.00 51.00 51.00 0 0
18-Nov-2021 51.00 51.00 51.00 51.00 0 0
17-Nov-2021 51.00 51.00 51.00 51.00 0 0
16-Nov-2021 51.00 51.00 51.00 51.00 0 0
15-Nov-2021 51.00 51.00 51.00 51.00 0 0
12-Nov-2021 51.00 51.00 51.00 51.00 0 0
11-Nov-2021 51.00 51.00 51.00 51.00 0 0
10-Nov-2021 51.00 51.00 51.00 51.00 0 0
09-Nov-2021 51.00 51.00 51.00 51.00 0 0
08-Nov-2021 51.00 51.00 51.00 51.00 0 0
05-Nov-2021 51.00 51.00 51.00 51.00 0 0
04-Nov-2021 51.00 51.00 51.00 51.00 0 0
03-Nov-2021 51.00 51.00 51.00 51.00 0 0
02-Nov-2021 51.00 51.00 51.00 51.00 0 0
01-Nov-2021 51.00 51.00 51.00 51.00 0 0
29-Oct-2021 51.00 51.00 51.00 51.00 0 0
28-Oct-2021 51.00 51.00 51.00 51.00 0 0
27-Oct-2021 51.00 51.00 51.00 51.00 0 0
26-Oct-2021 51.00 51.00 51.00 51.00 0 0
25-Oct-2021 51.00 51.00 51.00 51.00 0 0
22-Oct-2021 51.00 51.00 51.00 51.00 0 0
21-Oct-2021 51.00 51.00 51.00 51.00 0 0
19-Oct-2021 51.00 51.00 51.00 51.00 0 0
18-Oct-2021 51.00 51.00 51.00 51.00 0 0
15-Oct-2021 51.00 51.00 51.00 51.00 0 0