Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 58.00 58.00 54.00 55.00 16,584,200 0
03-Mar-2026 57.00 59.00 57.00 58.00 12,301,600 0
02-Mar-2026 60.00 60.00 57.00 57.00 30,171,300 0
27-Feb-2026 61.00 62.00 60.00 62.00 6,074,800 0
26-Feb-2026 62.00 62.00 60.00 61.00 8,522,300 0
25-Feb-2026 62.00 63.00 61.00 62.00 5,543,000 0
24-Feb-2026 62.00 63.00 61.00 62.00 9,915,100 0
23-Feb-2026 63.00 64.00 61.00 61.00 14,025,800 0
20-Feb-2026 63.00 63.00 62.00 63.00 2,404,700 0
19-Feb-2026 62.00 63.00 62.00 63.00 8,830,100 0
18-Feb-2026 62.00 64.00 61.00 62.00 16,096,400 0
13-Feb-2026 62.00 63.00 61.00 62.00 4,823,800 0
12-Feb-2026 63.00 64.00 61.00 62.00 31,729,300 0
11-Feb-2026 60.00 65.00 58.00 62.00 30,290,300 0
10-Feb-2026 58.00 60.00 58.00 59.00 9,696,100 0
09-Feb-2026 59.00 59.00 58.00 58.00 5,320,500 0
06-Feb-2026 59.00 59.00 57.00 58.00 13,554,700 0
05-Feb-2026 60.00 60.00 58.00 59.00 6,825,000 0
04-Feb-2026 59.00 60.00 58.00 60.00 6,002,600 0
03-Feb-2026 57.00 60.00 56.00 59.00 11,851,600 0
02-Feb-2026 61.00 62.00 56.00 57.00 20,203,400 0
30-Jan-2026 60.00 63.00 60.00 61.00 15,138,800 0
29-Jan-2026 62.00 62.00 53.00 60.00 42,310,900 0
28-Jan-2026 65.00 66.00 59.00 61.00 44,150,800 0
27-Jan-2026 66.00 67.00 63.00 66.00 61,198,200 0
26-Jan-2026 68.00 69.00 65.00 66.00 32,578,400 0
23-Jan-2026 69.00 71.00 67.00 68.00 62,513,800 0
22-Jan-2026 68.00 72.00 67.00 69.00 58,255,200 0
21-Jan-2026 69.00 69.00 66.00 68.00 23,787,700 0
20-Jan-2026 69.00 70.00 67.00 68.00 24,216,500 0
19-Jan-2026 69.00 69.00 67.00 68.00 33,104,600 0
15-Jan-2026 69.00 70.00 67.00 69.00 33,024,600 0
14-Jan-2026 70.00 70.00 67.00 68.00 47,594,100 0
13-Jan-2026 69.00 74.00 68.00 69.00 124,467,700 0
12-Jan-2026 67.00 75.00 65.00 69.00 310,493,400 0
09-Jan-2026 64.00 67.00 63.00 65.00 97,493,700 0
08-Jan-2026 64.00 65.00 63.00 63.00 31,552,200 0
07-Jan-2026 64.00 69.00 62.00 63.00 110,226,200 0
06-Jan-2026 63.00 64.00 62.00 63.00 21,427,600 0
05-Jan-2026 63.00 65.00 61.00 63.00 53,691,500 0
02-Jan-2026 62.00 65.00 61.00 62.00 45,323,100 0
30-Dec-2025 62.00 63.00 61.00 61.00 6,892,600 0
29-Dec-2025 61.00 64.00 60.00 62.00 11,380,100 0
24-Dec-2025 62.00 64.00 60.00 60.00 35,820,600 0
23-Dec-2025 61.00 63.00 60.00 62.00 12,661,500 0
22-Dec-2025 62.00 63.00 60.00 61.00 11,093,700 0
19-Dec-2025 64.00 64.00 61.00 63.00 9,881,800 0
18-Dec-2025 62.00 64.00 61.00 63.00 23,692,700 0
17-Dec-2025 62.00 63.00 61.00 61.00 14,860,300 0
16-Dec-2025 61.00 62.00 61.00 62.00 9,645,600 0
15-Dec-2025 61.00 62.00 60.00 61.00 9,913,400 0
12-Dec-2025 61.00 62.00 60.00 60.00 11,375,400 0
11-Dec-2025 64.00 64.00 61.00 61.00 22,560,100 0