Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 61.00 62.00 60.00 61.00 4,148,100 0
18-Jan-2024 62.00 63.00 61.00 61.00 5,847,300 0
17-Jan-2024 62.00 63.00 60.00 62.00 15,069,800 0
16-Jan-2024 63.00 64.00 61.00 63.00 8,142,600 0
15-Jan-2024 63.00 64.00 63.00 64.00 1,539,300 0
12-Jan-2024 64.00 64.00 63.00 63.00 1,722,300 0
11-Jan-2024 63.00 64.00 62.00 64.00 7,794,500 0
10-Jan-2024 63.00 64.00 62.00 63.00 4,906,800 0
09-Jan-2024 65.00 65.00 63.00 63.00 5,788,100 0
08-Jan-2024 64.00 68.00 63.00 65.00 16,187,000 0
05-Jan-2024 63.00 67.00 62.00 64.00 25,784,000 0
04-Jan-2024 61.00 64.00 61.00 63.00 4,422,000 0
03-Jan-2024 62.00 63.00 61.00 61.00 3,003,900 0
02-Jan-2024 63.00 64.00 61.00 62.00 8,695,300 0
29-Dec-2023 65.00 65.00 61.00 62.00 10,868,500 0
28-Dec-2023 61.00 68.00 60.00 65.00 29,317,100 0
27-Dec-2023 62.00 62.00 60.00 61.00 3,352,900 0
22-Dec-2023 61.00 62.00 60.00 62.00 3,024,700 0
21-Dec-2023 63.00 63.00 61.00 62.00 2,413,400 0
20-Dec-2023 62.00 63.00 61.00 62.00 1,652,500 0
19-Dec-2023 62.00 63.00 61.00 62.00 5,306,600 0
18-Dec-2023 62.00 63.00 61.00 62.00 1,754,700 0
15-Dec-2023 62.00 65.00 61.00 61.00 4,732,900 0
14-Dec-2023 61.00 63.00 60.00 61.00 2,314,100 0
13-Dec-2023 63.00 63.00 58.00 61.00 12,236,800 0
12-Dec-2023 63.00 64.00 62.00 63.00 9,861,800 0
11-Dec-2023 65.00 65.00 63.00 63.00 6,046,700 0
08-Dec-2023 67.00 67.00 65.00 66.00 7,622,200 0
07-Dec-2023 68.00 68.00 66.00 67.00 1,789,500 0
06-Dec-2023 67.00 68.00 66.00 68.00 2,174,300 0
05-Dec-2023 67.00 68.00 66.00 67.00 2,263,300 0
04-Dec-2023 68.00 68.00 66.00 67.00 3,347,500 0
01-Dec-2023 69.00 69.00 67.00 68.00 6,045,500 0
30-Nov-2023 68.00 70.00 68.00 69.00 4,456,500 0
29-Nov-2023 68.00 69.00 67.00 68.00 1,943,000 0
28-Nov-2023 69.00 70.00 67.00 69.00 3,356,400 0
27-Nov-2023 66.00 70.00 65.00 69.00 12,038,000 0
24-Nov-2023 66.00 67.00 65.00 66.00 1,659,500 0
23-Nov-2023 64.00 66.00 63.00 65.00 5,311,600 0
22-Nov-2023 65.00 66.00 63.00 64.00 4,555,400 0
21-Nov-2023 65.00 67.00 65.00 65.00 3,449,100 0
20-Nov-2023 65.00 67.00 65.00 65.00 2,254,300 0
17-Nov-2023 66.00 67.00 65.00 66.00 2,386,900 0
16-Nov-2023 67.00 67.00 66.00 66.00 1,422,200 0
15-Nov-2023 66.00 69.00 65.00 66.00 12,410,700 0
14-Nov-2023 67.00 67.00 65.00 66.00 3,743,400 0
13-Nov-2023 66.00 68.00 66.00 67.00 3,160,900 0
10-Nov-2023 68.00 68.00 66.00 66.00 1,144,800 0
09-Nov-2023 67.00 68.00 65.00 68.00 6,673,700 0
08-Nov-2023 68.00 68.00 65.00 67.00 5,579,600 0
07-Nov-2023 70.00 70.00 67.00 69.00 5,377,400 0
06-Nov-2023 68.00 71.00 68.00 70.00 1,167,800 0
03-Nov-2023 68.00 70.00 67.00 69.00 5,788,700 0
02-Nov-2023 66.00 70.00 65.00 68.00 6,875,300 0
01-Nov-2023 67.00 68.00 66.00 66.00 6,365,200 0
31-Oct-2023 69.00 70.00 66.00 67.00 11,706,100 0
30-Oct-2023 69.00 72.00 68.00 70.00 7,479,700 0
27-Oct-2023 69.00 70.00 68.00 69.00 2,876,400 0
26-Oct-2023 71.00 71.00 68.00 69.00 3,868,400 0
25-Oct-2023 71.00 71.00 70.00 70.00 4,143,800 0
24-Oct-2023 68.00 74.00 67.00 71.00 23,241,800 0
23-Oct-2023 70.00 70.00 67.00 68.00 6,456,000 0
20-Oct-2023 70.00 70.00 68.00 69.00 6,431,900 0
19-Oct-2023 71.00 71.00 69.00 70.00 9,627,900 0
18-Oct-2023 70.00 72.00 69.00 71.00 5,636,100 0
17-Oct-2023 74.00 74.00 66.00 70.00 29,942,900 0
16-Oct-2023 77.00 77.00 73.00 74.00 19,853,800 0
13-Oct-2023 77.00 78.00 76.00 77.00 6,067,600 0
12-Oct-2023 78.00 78.00 77.00 77.00 3,279,200 0
11-Oct-2023 77.00 78.00 75.00 78.00 4,762,500 0
10-Oct-2023 78.00 79.00 77.00 77.00 1,828,500 0
09-Oct-2023 78.00 79.00 77.00 78.00 4,663,500 0
06-Oct-2023 77.00 79.00 76.00 78.00 3,787,400 0
05-Oct-2023 79.00 80.00 76.00 76.00 23,627,200 0
04-Oct-2023 81.00 81.00 76.00 79.00 22,735,800 0
03-Oct-2023 81.00 82.00 80.00 81.00 4,696,900 0
02-Oct-2023 81.00 83.00 81.00 81.00 9,246,500 0
29-Sep-2023 82.00 83.00 81.00 81.00 4,576,700 0
27-Sep-2023 80.00 84.00 80.00 82.00 21,601,000 0
26-Sep-2023 82.00 82.00 80.00 81.00 5,469,800 0
25-Sep-2023 83.00 83.00 81.00 82.00 7,751,600 0
22-Sep-2023 81.00 83.00 80.00 82.00 4,073,400 0
21-Sep-2023 82.00 82.00 79.00 81.00 11,385,400 0
20-Sep-2023 80.00 82.00 80.00 81.00 4,710,900 0
19-Sep-2023 82.00 83.00 80.00 80.00 11,529,100 0
18-Sep-2023 83.00 83.00 81.00 81.00 5,635,200 0
15-Sep-2023 83.00 83.00 81.00 82.00 8,120,600 0
14-Sep-2023 85.00 85.00 81.00 82.00 13,998,000 0
13-Sep-2023 84.00 88.00 83.00 85.00 19,451,800 0
12-Sep-2023 84.00 85.00 83.00 84.00 2,150,500 0
11-Sep-2023 83.00 85.00 82.00 84.00 10,241,500 0
08-Sep-2023 84.00 84.00 83.00 83.00 4,446,300 0
07-Sep-2023 84.00 85.00 83.00 83.00 4,987,200 0
06-Sep-2023 84.00 85.00 83.00 84.00 4,290,500 0
05-Sep-2023 82.00 85.00 82.00 84.00 3,077,500 0
04-Sep-2023 83.00 84.00 82.00 82.00 4,358,300 0
01-Sep-2023 85.00 85.00 82.00 83.00 12,810,400 0
31-Aug-2023 87.00 87.00 84.00 85.00 5,210,900 0
30-Aug-2023 87.00 91.00 85.00 85.00 29,414,400 0
29-Aug-2023 84.00 87.00 84.00 87.00 9,434,000 0