Price History - MDLN

Kembali ke Company
Ticker: MDLN
Company: PT Modernland Realty Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 68.00 68.00 64.00 66.00 10,816,900 0
15-Mar-2023 67.00 69.00 66.00 68.00 5,171,500 0
14-Mar-2023 67.00 68.00 65.00 67.00 10,349,700 0
13-Mar-2023 70.00 71.00 66.00 67.00 22,492,100 0
10-Mar-2023 70.00 71.00 69.00 70.00 7,314,300 0
09-Mar-2023 71.00 71.00 70.00 71.00 5,827,300 0
08-Mar-2023 73.00 73.00 69.00 71.00 10,134,000 0
07-Mar-2023 75.00 75.00 71.00 72.00 18,118,100 0
06-Mar-2023 77.00 78.00 74.00 75.00 11,766,400 0
03-Mar-2023 78.00 79.00 77.00 77.00 5,039,100 0
02-Mar-2023 79.00 79.00 78.00 78.00 2,906,800 0
01-Mar-2023 78.00 79.00 77.00 79.00 5,213,500 0
28-Feb-2023 79.00 80.00 78.00 78.00 4,903,900 0
27-Feb-2023 79.00 82.00 78.00 79.00 9,457,200 0
24-Feb-2023 78.00 79.00 77.00 79.00 3,858,800 0
23-Feb-2023 79.00 79.00 76.00 78.00 12,266,300 0
22-Feb-2023 79.00 80.00 78.00 79.00 7,783,700 0
21-Feb-2023 80.00 81.00 79.00 79.00 1,667,600 0
20-Feb-2023 80.00 81.00 79.00 80.00 3,860,600 0
17-Feb-2023 80.00 81.00 77.00 79.00 10,928,000 0
16-Feb-2023 81.00 81.00 79.00 80.00 9,857,000 0
15-Feb-2023 82.00 83.00 80.00 81.00 5,006,400 0
14-Feb-2023 81.00 83.00 81.00 81.00 4,713,300 0
13-Feb-2023 82.00 82.00 78.00 81.00 12,263,700 0
10-Feb-2023 82.00 83.00 81.00 82.00 8,290,000 0
09-Feb-2023 83.00 84.00 82.00 83.00 10,251,500 0
08-Feb-2023 86.00 86.00 83.00 83.00 13,686,000 0
07-Feb-2023 84.00 85.00 82.00 85.00 7,596,800 0
06-Feb-2023 83.00 86.00 83.00 84.00 17,301,400 0
03-Feb-2023 84.00 87.00 82.00 83.00 42,799,000 0
02-Feb-2023 83.00 85.00 83.00 83.00 16,019,900 0
01-Feb-2023 82.00 84.00 81.00 83.00 8,188,600 0
31-Jan-2023 83.00 85.00 81.00 81.00 11,220,000 0
30-Jan-2023 83.00 88.00 82.00 83.00 47,416,300 0
27-Jan-2023 78.00 82.00 78.00 82.00 88,058,400 0
26-Jan-2023 80.00 80.00 78.00 78.00 9,243,400 0
25-Jan-2023 77.00 82.00 76.00 79.00 40,408,400 0
24-Jan-2023 76.00 78.00 75.00 77.00 9,443,200 0
20-Jan-2023 77.00 78.00 75.00 76.00 12,297,000 0
19-Jan-2023 76.00 79.00 75.00 77.00 52,223,100 0
18-Jan-2023 77.00 77.00 75.00 76.00 3,953,400 0
17-Jan-2023 77.00 77.00 75.00 77.00 2,641,300 0
16-Jan-2023 74.00 78.00 74.00 77.00 5,532,200 0
13-Jan-2023 74.00 76.00 73.00 74.00 1,958,700 0
12-Jan-2023 74.00 75.00 73.00 74.00 3,541,200 0
11-Jan-2023 75.00 76.00 73.00 73.00 7,927,100 0
10-Jan-2023 77.00 78.00 75.00 75.00 2,612,700 0
09-Jan-2023 77.00 79.00 76.00 77.00 7,826,200 0
06-Jan-2023 76.00 77.00 72.00 77.00 12,234,100 0
05-Jan-2023 81.00 82.00 76.00 76.00 21,935,700 0
04-Jan-2023 83.00 84.00 81.00 81.00 7,270,500 0
03-Jan-2023 82.00 84.00 82.00 83.00 4,506,400 0
02-Jan-2023 83.00 84.00 82.00 82.00 5,761,500 0
30-Dec-2022 85.00 85.00 82.00 82.00 8,948,600 0
29-Dec-2022 82.00 87.00 81.00 85.00 52,052,400 0
28-Dec-2022 84.00 84.00 82.00 83.00 6,895,500 0
27-Dec-2022 83.00 84.00 82.00 84.00 8,756,600 0
26-Dec-2022 84.00 86.00 82.00 83.00 9,217,000 0
23-Dec-2022 83.00 85.00 82.00 83.00 4,182,900 0
22-Dec-2022 84.00 89.00 82.00 84.00 27,289,700 0
21-Dec-2022 86.00 87.00 82.00 84.00 22,419,600 0
20-Dec-2022 88.00 88.00 85.00 86.00 6,876,300 0
19-Dec-2022 88.00 88.00 86.00 88.00 3,095,600 0
16-Dec-2022 89.00 90.00 86.00 87.00 27,296,200 0
15-Dec-2022 91.00 92.00 88.00 89.00 11,350,800 0
14-Dec-2022 92.00 92.00 91.00 91.00 6,768,700 0
13-Dec-2022 97.00 97.00 90.00 92.00 77,570,400 0
12-Dec-2022 93.00 96.00 92.00 96.00 11,614,400 0
09-Dec-2022 94.00 95.00 92.00 92.00 9,188,100 0
08-Dec-2022 94.00 95.00 91.00 94.00 13,910,500 0
07-Dec-2022 93.00 95.00 92.00 93.00 11,981,200 0
06-Dec-2022 95.00 98.00 93.00 93.00 60,062,500 0
05-Dec-2022 98.00 99.00 95.00 95.00 21,614,900 0
02-Dec-2022 99.00 100.00 96.00 98.00 15,934,000 0
01-Dec-2022 99.00 100.00 98.00 99.00 14,378,300 0
30-Nov-2022 99.00 100.00 97.00 98.00 19,861,800 0
29-Nov-2022 99.00 99.00 97.00 98.00 7,039,800 0
28-Nov-2022 99.00 101.00 98.00 98.00 7,004,700 0
25-Nov-2022 100.00 102.00 99.00 99.00 11,036,500 0
24-Nov-2022 99.00 103.00 98.00 100.00 38,377,400 0
23-Nov-2022 97.00 100.00 97.00 99.00 26,256,300 0
22-Nov-2022 95.00 97.00 95.00 96.00 14,658,600 0
21-Nov-2022 96.00 99.00 95.00 95.00 17,339,700 0
18-Nov-2022 96.00 96.00 94.00 96.00 28,755,100 0
17-Nov-2022 98.00 99.00 95.00 96.00 67,059,900 0
16-Nov-2022 99.00 101.00 97.00 98.00 30,359,600 0
15-Nov-2022 98.00 103.00 97.00 99.00 21,283,700 0
14-Nov-2022 102.00 102.00 97.00 97.00 26,095,400 0
11-Nov-2022 102.00 103.00 96.00 101.00 24,557,900 0
10-Nov-2022 102.00 104.00 99.00 100.00 32,657,900 0
09-Nov-2022 96.00 102.00 93.00 101.00 79,350,000 0
08-Nov-2022 91.00 99.00 91.00 95.00 81,648,900 0
07-Nov-2022 100.00 102.00 93.00 95.00 117,320,300 0
04-Nov-2022 100.00 101.00 99.00 100.00 14,306,300 0
03-Nov-2022 101.00 102.00 98.00 100.00 23,940,000 0
02-Nov-2022 102.00 103.00 100.00 100.00 14,368,600 0
01-Nov-2022 100.00 104.00 99.00 101.00 39,862,500 0
31-Oct-2022 103.00 105.00 100.00 100.00 38,528,600 0
28-Oct-2022 102.00 106.00 102.00 102.00 26,280,100 0
27-Oct-2022 103.00 106.00 102.00 103.00 22,896,300 0