Price History - MDRN

Kembali ke Company
Ticker: MDRN
Company: Modern Internasional Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 64.00 64.00 58.00 58.00 8,270,700 0
03-Mar-2026 58.00 64.00 58.00 64.00 7,102,700 0
02-Mar-2026 64.00 64.00 59.00 59.00 11,473,300 0
27-Feb-2026 62.00 65.00 62.00 65.00 13,019,700 0
26-Feb-2026 70.00 71.00 65.00 65.00 14,908,700 0
25-Feb-2026 68.00 72.00 68.00 72.00 10,511,000 0
24-Feb-2026 77.00 77.00 71.00 72.00 8,142,700 0
23-Feb-2026 78.00 78.00 77.00 78.00 15,803,700 0
20-Feb-2026 83.00 83.00 78.00 78.00 60,642,800 0
19-Feb-2026 79.00 79.00 79.00 79.00 41,977,300 0
18-Feb-2026 66.00 72.00 65.00 72.00 36,814,500 0
13-Feb-2026 63.00 66.00 63.00 66.00 5,737,900 0
12-Feb-2026 68.00 68.00 63.00 67.00 26,319,100 0
11-Feb-2026 62.00 62.00 62.00 62.00 2,903,300 0
10-Feb-2026 57.00 57.00 57.00 57.00 1,333,200 0
09-Feb-2026 48.00 52.00 48.00 52.00 11,485,100 0
06-Feb-2026 50.00 50.00 48.00 48.00 18,474,700 0
05-Feb-2026 53.00 55.00 53.00 53.00 11,819,900 0
04-Feb-2026 62.00 62.00 57.00 57.00 6,129,000 0
03-Feb-2026 57.00 63.00 57.00 63.00 15,301,600 0
02-Feb-2026 63.00 63.00 63.00 63.00 7,470,200 0
30-Jan-2026 64.00 70.00 64.00 70.00 11,589,800 0
29-Jan-2026 64.00 64.00 64.00 64.00 4,492,700 0
28-Jan-2026 71.00 71.00 71.00 71.00 9,332,900 0
27-Jan-2026 78.00 78.00 78.00 78.00 20,319,600 0
26-Jan-2026 70.00 71.00 70.00 71.00 11,434,700 0
23-Jan-2026 65.00 65.00 65.00 65.00 46,189,200 0
22-Jan-2026 82.00 82.00 72.00 72.00 18,810,500 0
21-Jan-2026 80.00 80.00 80.00 80.00 54,282,900 0
20-Jan-2026 76.00 80.00 73.00 73.00 91,449,500 0
19-Jan-2026 80.00 80.00 80.00 80.00 12,219,100 0
15-Jan-2026 106.00 106.00 88.00 88.00 143,461,600 0
14-Jan-2026 97.00 97.00 97.00 97.00 28,343,000 0
13-Jan-2026 89.00 89.00 89.00 89.00 21,740,500 0
12-Jan-2026 81.00 81.00 81.00 81.00 23,682,000 0
09-Jan-2026 74.00 74.00 74.00 74.00 32,043,800 0
08-Jan-2026 68.00 68.00 68.00 68.00 125,683,600 0
07-Jan-2026 62.00 62.00 62.00 62.00 9,601,900 0
06-Jan-2026 57.00 57.00 57.00 57.00 12,536,100 0
05-Jan-2026 52.00 52.00 52.00 52.00 19,733,700 0
02-Jan-2026 48.00 48.00 48.00 48.00 15,389,100 0
30-Dec-2025 41.00 44.00 41.00 44.00 38,011,600 0
29-Dec-2025 41.00 41.00 40.00 40.00 13,641,900 0
24-Dec-2025 41.00 42.00 41.00 42.00 2,205,800 0
23-Dec-2025 42.00 42.00 42.00 42.00 6,472,800 0
22-Dec-2025 41.00 41.00 40.00 41.00 6,340,100 0
19-Dec-2025 41.00 41.00 40.00 40.00 6,803,100 0
18-Dec-2025 42.00 42.00 41.00 41.00 4,531,100 0
17-Dec-2025 41.00 42.00 41.00 42.00 3,108,600 0
16-Dec-2025 43.00 43.00 41.00 41.00 7,105,500 0
15-Dec-2025 41.00 43.00 39.00 43.00 9,923,500 0
12-Dec-2025 44.00 44.00 43.00 43.00 5,731,900 0