Price History - MDRN

Kembali ke Company
Ticker: MDRN
Company: Modern Internasional Tbk
Date Open High Low Close Volume Value
04-Aug-2026 26.00 26.00 26.00 26.00 0 0
03-Aug-2026 26.00 26.00 26.00 26.00 0 0
31-Jul-2026 26.00 26.00 26.00 26.00 0 0
30-Jul-2026 26.00 26.00 26.00 26.00 0 0
29-Jul-2026 26.00 26.00 26.00 26.00 0 0
28-Jul-2026 26.00 26.00 26.00 26.00 0 0
27-Jul-2026 26.00 26.00 26.00 26.00 0 0
24-Jul-2026 26.00 26.00 26.00 26.00 0 0
23-Jul-2026 26.00 26.00 26.00 26.00 0 0
22-Jul-2026 26.00 26.00 26.00 26.00 0 0
21-Jul-2026 26.00 26.00 26.00 26.00 0 0
20-Jul-2026 26.00 26.00 26.00 26.00 0 0
17-Jul-2026 26.00 26.00 26.00 26.00 0 0
16-Jul-2026 26.00 26.00 26.00 26.00 0 0
15-Jul-2026 26.00 26.00 26.00 26.00 0 0
14-Jul-2026 26.00 26.00 26.00 26.00 0 0
13-Jul-2026 26.00 26.00 26.00 26.00 0 0
10-Jul-2026 26.00 26.00 26.00 26.00 0 0
09-Jul-2026 26.00 26.00 26.00 26.00 0 0
08-Jul-2026 26.00 26.00 26.00 26.00 0 0
07-Jul-2026 26.00 26.00 26.00 26.00 0 0
06-Jul-2026 26.00 26.00 26.00 26.00 0 0
03-Jul-2026 26.00 26.00 26.00 26.00 0 0
02-Jul-2026 26.00 26.00 26.00 26.00 0 0
01-Jul-2026 26.00 26.00 26.00 26.00 0 0
30-Jun-2026 28.00 28.00 26.00 26.00 3,269,700 0
29-Jun-2026 28.00 28.00 28.00 28.00 241,600 0
26-Jun-2026 27.00 28.00 27.00 28.00 405,800 0
25-Jun-2026 32.00 32.00 27.00 27.00 4,693,200 0
24-Jun-2026 32.00 32.00 30.00 30.00 1,022,400 0
23-Jun-2026 33.00 33.00 31.00 32.00 661,200 0
22-Jun-2026 34.00 34.00 32.00 33.00 393,100 0
19-Jun-2026 32.00 32.00 32.00 32.00 931,300 0
18-Jun-2026 32.00 33.00 32.00 32.00 1,445,000 0
17-Jun-2026 34.00 34.00 34.00 34.00 2,643,700 0
15-Jun-2026 30.00 31.00 30.00 31.00 1,485,000 0
12-Jun-2026 28.00 29.00 28.00 29.00 2,861,800 0
11-Jun-2026 31.00 31.00 28.00 29.00 896,900 0
10-Jun-2026 31.00 31.00 31.00 31.00 244,200 0
09-Jun-2026 28.00 29.00 28.00 29.00 1,498,700 0
08-Jun-2026 27.00 28.00 27.00 28.00 629,500 0
05-Jun-2026 25.00 26.00 25.00 26.00 1,383,500 0
04-Jun-2026 26.00 26.00 26.00 26.00 1,404,600 0
03-Jun-2026 30.00 30.00 28.00 28.00 3,308,600 0
02-Jun-2026 32.00 32.00 31.00 31.00 2,109,600 0
29-May-2026 33.00 33.00 33.00 33.00 2,371,300 0
28-May-2026 33.00 33.00 33.00 33.00 0 0
27-May-2026 33.00 33.00 33.00 33.00 0 0
26-May-2026 31.00 33.00 31.00 33.00 2,342,800 0
25-May-2026 27.00 30.00 27.00 30.00 8,754,400 0
22-May-2026 27.00 30.00 27.00 30.00 8,867,500 0
21-May-2026 30.00 30.00 30.00 30.00 1,747,400 0
20-May-2026 35.00 35.00 33.00 33.00 5,076,200 0
19-May-2026 36.00 36.00 36.00 36.00 8,066,500 0
18-May-2026 42.00 42.00 40.00 40.00 2,073,900 0
15-May-2026 42.00 42.00 42.00 42.00 0 0
14-May-2026 42.00 42.00 42.00 42.00 0 0
13-May-2026 42.00 42.00 41.00 42.00 6,560,000 0
12-May-2026 42.00 46.00 42.00 42.00 6,509,300 0
11-May-2026 50.00 50.00 46.00 46.00 5,200,200 0
08-May-2026 51.00 51.00 50.00 51.00 1,326,000 0
07-May-2026 51.00 51.00 50.00 50.00 3,374,800 0
06-May-2026 52.00 52.00 51.00 51.00 1,330,900 0
05-May-2026 50.00 51.00 50.00 50.00 7,833,600 0
04-May-2026 53.00 53.00 51.00 51.00 5,328,500 0
30-Apr-2026 55.00 55.00 53.00 54.00 1,445,300 0
29-Apr-2026 54.00 56.00 54.00 55.00 1,729,900 0
28-Apr-2026 55.00 55.00 55.00 55.00 5,966,800 0
27-Apr-2026 54.00 56.00 54.00 54.00 3,087,800 0
24-Apr-2026 58.00 58.00 54.00 54.00 4,824,600 0
23-Apr-2026 61.00 61.00 58.00 58.00 5,356,400 0
22-Apr-2026 56.00 59.00 56.00 59.00 4,384,500 0
21-Apr-2026 54.00 56.00 54.00 56.00 9,373,600 0
20-Apr-2026 54.00 54.00 53.00 54.00 6,363,300 0
17-Apr-2026 55.00 55.00 52.00 53.00 4,886,900 0
16-Apr-2026 54.00 54.00 53.00 54.00 2,441,800 0
15-Apr-2026 55.00 55.00 54.00 54.00 3,416,300 0
14-Apr-2026 52.00 56.00 52.00 56.00 10,451,800 0
13-Apr-2026 54.00 54.00 53.00 53.00 5,134,700 0
10-Apr-2026 53.00 55.00 53.00 54.00 6,211,500 0
09-Apr-2026 54.00 55.00 53.00 55.00 1,540,300 0
08-Apr-2026 52.00 55.00 52.00 55.00 7,671,900 0
07-Apr-2026 53.00 53.00 52.00 52.00 1,893,700 0
06-Apr-2026 54.00 54.00 52.00 53.00 624,900 0
02-Apr-2026 54.00 54.00 52.00 52.00 620,000 0
01-Apr-2026 52.00 55.00 52.00 55.00 1,797,800 0
31-Mar-2026 51.00 51.00 51.00 51.00 2,434,300 0
30-Mar-2026 51.00 52.00 51.00 51.00 2,913,100 0
27-Mar-2026 55.00 55.00 55.00 55.00 1,203,800 0
26-Mar-2026 55.00 55.00 53.00 55.00 2,062,800 0
25-Mar-2026 52.00 56.00 52.00 56.00 2,162,000 0
17-Mar-2026 51.00 52.00 51.00 52.00 6,121,900 0
16-Mar-2026 51.00 52.00 51.00 51.00 8,827,600 0
13-Mar-2026 56.00 56.00 56.00 56.00 3,937,600 0
12-Mar-2026 61.00 61.00 61.00 61.00 4,794,300 0
11-Mar-2026 61.00 61.00 61.00 61.00 8,300,500 0
10-Mar-2026 56.00 56.00 56.00 56.00 3,881,400 0
09-Mar-2026 52.00 52.00 50.00 51.00 4,927,300 0
06-Mar-2026 58.00 58.00 55.00 55.00 3,545,100 0
05-Mar-2026 58.00 60.00 58.00 58.00 9,822,200 0