Price History - MDRN

Kembali ke Company
Ticker: MDRN
Company: Modern Internasional Tbk
Date Open High Low Close Volume Value
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
11-Dec-2025 39.00 42.00 39.00 42.00 15,248,700 0
10-Dec-2025 41.00 41.00 38.00 39.00 8,525,100 0
09-Dec-2025 42.00 42.00 40.00 41.00 5,972,200 0
08-Dec-2025 43.00 43.00 43.00 43.00 5,475,500 0
05-Dec-2025 43.00 43.00 41.00 41.00 6,188,400 0
04-Dec-2025 43.00 43.00 43.00 43.00 14,826,800 0
03-Dec-2025 48.00 48.00 46.00 46.00 18,362,800 0
02-Dec-2025 42.00 44.00 42.00 44.00 10,473,900 0
01-Dec-2025 38.00 40.00 38.00 40.00 12,216,800 0
28-Nov-2025 35.00 37.00 35.00 37.00 9,460,300 0
27-Nov-2025 35.00 35.00 35.00 35.00 16,481,700 0
26-Nov-2025 37.00 37.00 35.00 35.00 6,498,200 0
25-Nov-2025 38.00 38.00 37.00 37.00 5,800,200 0
24-Nov-2025 38.00 38.00 38.00 38.00 5,545,700 0
21-Nov-2025 38.00 38.00 38.00 38.00 2,956,700 0
20-Nov-2025 39.00 39.00 39.00 39.00 2,348,600 0
19-Nov-2025 38.00 39.00 38.00 39.00 4,920,400 0
18-Nov-2025 38.00 38.00 38.00 38.00 6,907,700 0
17-Nov-2025 41.00 41.00 39.00 39.00 11,575,500 0
14-Nov-2025 40.00 40.00 39.00 39.00 4,885,300 0
13-Nov-2025 41.00 41.00 40.00 41.00 5,500,100 0
12-Nov-2025 38.00 41.00 38.00 41.00 5,867,400 0
11-Nov-2025 39.00 39.00 38.00 38.00 12,282,600 0
10-Nov-2025 39.00 40.00 39.00 40.00 4,265,800 0
07-Nov-2025 41.00 41.00 41.00 41.00 5,827,800 0
06-Nov-2025 41.00 42.00 41.00 42.00 4,352,400 0
05-Nov-2025 42.00 42.00 41.00 41.00 26,524,800 0
04-Nov-2025 49.00 49.00 45.00 45.00 19,653,200 0
03-Nov-2025 48.00 49.00 48.00 49.00 14,109,200 0
31-Oct-2025 41.00 45.00 41.00 45.00 16,466,900 0
30-Oct-2025 37.00 41.00 37.00 41.00 23,127,400 0
29-Oct-2025 41.00 41.00 38.00 38.00 20,952,100 0
28-Oct-2025 41.00 44.00 41.00 42.00 22,017,500 0
27-Oct-2025 51.00 51.00 45.00 45.00 16,844,000 0
24-Oct-2025 56.00 56.00 49.00 49.00 29,148,100 0
23-Oct-2025 53.00 53.00 53.00 53.00 18,110,600 0
22-Oct-2025 44.00 49.00 44.00 49.00 32,757,800 0
21-Oct-2025 45.00 45.00 45.00 45.00 15,612,100 0
20-Oct-2025 49.00 49.00 49.00 49.00 18,123,600 0
17-Oct-2025 54.00 54.00 54.00 54.00 16,419,900 0
16-Oct-2025 59.00 59.00 59.00 59.00 11,268,400 0
15-Oct-2025 65.00 65.00 65.00 65.00 3,756,300 0
14-Oct-2025 72.00 72.00 72.00 72.00 10,111,800 0
13-Oct-2025 79.00 79.00 79.00 79.00 46,728,800 0
10-Oct-2025 72.00 72.00 72.00 72.00 47,311,100 0
09-Oct-2025 65.00 66.00 65.00 66.00 49,866,900 0
08-Oct-2025 59.00 60.00 59.00 60.00 85,538,400 0
07-Oct-2025 58.00 58.00 58.00 58.00 18,794,500 0