Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2023 80.00 81.00 79.00 80.00 6,142,700 0
06-Jun-2023 79.00 81.00 78.00 80.00 10,396,000 0
05-Jun-2023 76.00 80.00 76.00 78.00 9,220,500 0
31-May-2023 81.00 81.00 76.00 76.00 41,783,600 0
30-May-2023 82.00 84.00 81.00 81.00 19,015,400 0
29-May-2023 83.00 86.00 82.00 82.00 45,747,800 0
26-May-2023 83.00 83.00 81.00 82.00 16,994,600 0
25-May-2023 82.00 84.00 81.00 82.00 15,074,500 0
24-May-2023 81.00 86.00 81.00 81.00 42,569,600 0
23-May-2023 82.00 87.00 81.00 82.00 56,984,500 0
22-May-2023 82.00 83.00 81.00 83.00 14,519,300 0
19-May-2023 84.00 84.00 81.00 82.00 21,164,600 0
17-May-2023 80.00 85.00 78.00 83.00 66,311,600 0
16-May-2023 80.00 85.00 80.00 80.00 39,753,100 0
15-May-2023 82.00 85.00 79.00 81.00 50,022,500 0
12-May-2023 77.00 84.00 75.00 82.00 108,344,100 0
11-May-2023 75.00 77.00 74.00 76.00 11,665,700 0
10-May-2023 75.00 77.00 73.00 74.00 13,861,400 0
09-May-2023 76.00 78.00 75.00 75.00 14,930,400 0
08-May-2023 71.00 77.00 71.00 76.00 22,128,900 0
05-May-2023 74.00 75.00 71.00 71.00 11,952,000 0
04-May-2023 74.00 78.00 74.00 74.00 36,375,900 0
03-May-2023 74.00 75.00 72.00 74.00 14,855,900 0
02-May-2023 79.00 82.00 75.00 75.00 52,963,300 0
28-Apr-2023 69.00 80.00 69.00 80.00 63,003,600 0
27-Apr-2023 69.00 70.00 67.00 70.00 5,938,500 0
26-Apr-2023 70.00 70.00 67.00 69.00 13,961,000 0
18-Apr-2023 72.00 72.00 69.00 71.00 4,851,300 0
17-Apr-2023 74.00 74.00 69.00 69.00 17,791,900 0
14-Apr-2023 68.00 73.00 67.00 73.00 29,242,100 0
13-Apr-2023 68.00 69.00 66.00 67.00 8,969,900 0
12-Apr-2023 68.00 68.00 66.00 67.00 6,370,600 0
11-Apr-2023 65.00 72.00 64.00 68.00 30,025,300 0
10-Apr-2023 66.00 66.00 63.00 65.00 7,143,200 0
06-Apr-2023 66.00 67.00 65.00 66.00 2,416,800 0
05-Apr-2023 63.00 68.00 63.00 66.00 19,452,800 0
04-Apr-2023 68.00 68.00 65.00 67.00 7,767,900 0
03-Apr-2023 68.00 70.00 67.00 68.00 8,427,200 0
31-Mar-2023 69.00 71.00 68.00 68.00 4,276,000 0
30-Mar-2023 70.00 71.00 69.00 69.00 2,554,900 0
29-Mar-2023 69.00 71.00 68.00 70.00 6,883,400 0
28-Mar-2023 69.00 70.00 68.00 68.00 7,970,500 0
27-Mar-2023 69.00 70.00 67.00 69.00 7,388,100 0
24-Mar-2023 69.00 70.00 67.00 69.00 2,745,700 0
21-Mar-2023 68.00 69.00 66.00 69.00 3,188,700 0
20-Mar-2023 68.00 69.00 67.00 68.00 2,721,000 0
17-Mar-2023 65.00 69.00 65.00 68.00 5,501,300 0