Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 84.00 86.00 84.00 85.00 2,199,400 0
25-Aug-2023 84.00 86.00 84.00 84.00 3,021,600 0
24-Aug-2023 85.00 86.00 84.00 85.00 5,364,300 0
23-Aug-2023 83.00 86.00 83.00 84.00 6,831,200 0
22-Aug-2023 85.00 85.00 84.00 85.00 6,316,400 0
21-Aug-2023 86.00 86.00 83.00 85.00 7,589,700 0
18-Aug-2023 86.00 87.00 84.00 85.00 7,129,700 0
16-Aug-2023 88.00 88.00 85.00 86.00 5,850,800 0
15-Aug-2023 88.00 88.00 86.00 87.00 5,217,400 0
14-Aug-2023 88.00 90.00 85.00 87.00 7,967,100 0
11-Aug-2023 87.00 88.00 85.00 88.00 9,139,100 0
10-Aug-2023 84.00 88.00 84.00 86.00 25,565,400 0
09-Aug-2023 82.00 84.00 82.00 83.00 9,857,900 0
08-Aug-2023 82.00 84.00 81.00 82.00 14,746,100 0
07-Aug-2023 81.00 82.00 80.00 82.00 11,917,000 0
04-Aug-2023 82.00 83.00 81.00 81.00 5,827,600 0
03-Aug-2023 80.00 82.00 79.00 81.00 14,934,900 0
02-Aug-2023 78.00 83.00 77.00 80.00 44,923,100 0
01-Aug-2023 72.00 83.00 72.00 78.00 52,237,100 0
31-Jul-2023 88.00 92.00 80.00 80.00 171,638,500 0
28-Jul-2023 94.00 94.00 92.00 93.00 14,179,700 0
27-Jul-2023 95.00 97.00 93.00 93.00 19,286,600 0
26-Jul-2023 95.00 95.00 92.00 95.00 22,145,700 0
25-Jul-2023 94.00 96.00 94.00 95.00 14,558,500 0
24-Jul-2023 98.00 99.00 93.00 94.00 48,403,400 0
21-Jul-2023 98.00 99.00 96.00 98.00 19,448,500 0
20-Jul-2023 97.00 99.00 96.00 98.00 36,826,200 0
18-Jul-2023 101.00 101.00 96.00 97.00 42,103,700 0
17-Jul-2023 93.00 102.00 93.00 99.00 161,447,800 0
14-Jul-2023 90.00 92.00 89.00 91.00 27,546,700 0
13-Jul-2023 92.00 96.00 88.00 90.00 83,180,300 0
12-Jul-2023 85.00 93.00 83.00 92.00 114,886,800 0
11-Jul-2023 82.00 85.00 80.00 84.00 35,204,500 0
10-Jul-2023 79.00 82.00 79.00 82.00 14,563,600 0
07-Jul-2023 81.00 83.00 79.00 79.00 50,415,100 0
06-Jul-2023 83.00 83.00 81.00 83.00 17,064,200 0
05-Jul-2023 80.00 83.00 79.00 83.00 22,270,200 0
04-Jul-2023 81.00 81.00 78.00 79.00 30,551,200 0
03-Jul-2023 79.00 81.00 79.00 81.00 13,193,100 0
27-Jun-2023 82.00 82.00 80.00 80.00 13,618,500 0
26-Jun-2023 82.00 83.00 81.00 82.00 8,366,700 0
23-Jun-2023 84.00 84.00 81.00 82.00 11,977,200 0
22-Jun-2023 84.00 84.00 82.00 83.00 5,622,900 0
21-Jun-2023 83.00 84.00 82.00 84.00 5,683,500 0
20-Jun-2023 84.00 85.00 82.00 83.00 16,956,700 0
19-Jun-2023 84.00 87.00 84.00 84.00 11,909,300 0
16-Jun-2023 85.00 85.00 83.00 84.00 8,010,800 0
15-Jun-2023 85.00 86.00 84.00 84.00 15,654,300 0
14-Jun-2023 84.00 87.00 83.00 85.00 40,669,900 0
13-Jun-2023 83.00 84.00 81.00 83.00 17,061,100 0
12-Jun-2023 81.00 83.00 81.00 83.00 20,036,400 0
09-Jun-2023 80.00 82.00 79.00 81.00 18,440,500 0
08-Jun-2023 80.00 81.00 79.00 79.00 9,501,900 0