Price History - MDRN

Kembali ke Company
Ticker: MDRN
Company: Modern Internasional Tbk
Date Open High Low Close Volume Value
19-Jan-2024 6.00 6.00 6.00 6.00 118,600 0
18-Jan-2024 6.00 6.00 5.00 5.00 12,575,700 0
17-Jan-2024 7.00 7.00 6.00 6.00 255,100 0
16-Jan-2024 7.00 7.00 7.00 7.00 31,500 0
15-Jan-2024 7.00 7.00 7.00 7.00 194,600 0
12-Jan-2024 7.00 7.00 7.00 7.00 35,900 0
11-Jan-2024 6.00 7.00 6.00 7.00 89,300 0
10-Jan-2024 6.00 6.00 6.00 6.00 35,400 0
09-Jan-2024 6.00 6.00 6.00 6.00 30,600 0
08-Jan-2024 6.00 6.00 6.00 6.00 107,200 0
05-Jan-2024 7.00 7.00 7.00 7.00 14,200 0
04-Jan-2024 7.00 7.00 7.00 7.00 22,800 0
03-Jan-2024 7.00 7.00 7.00 7.00 241,100 0
02-Jan-2024 6.00 6.00 6.00 6.00 237,500 0
29-Dec-2023 6.00 6.00 6.00 6.00 914,100 0
28-Dec-2023 6.00 6.00 6.00 6.00 63,100 0
27-Dec-2023 6.00 6.00 6.00 6.00 30,700 0
22-Dec-2023 6.00 6.00 6.00 6.00 9,200 0
21-Dec-2023 6.00 6.00 6.00 6.00 66,000 0
20-Dec-2023 6.00 6.00 6.00 6.00 59,600 0
19-Dec-2023 5.00 6.00 5.00 6.00 283,800 0
18-Dec-2023 5.00 5.00 5.00 5.00 154,500 0
15-Dec-2023 6.00 6.00 6.00 6.00 16,300 0
14-Dec-2023 6.00 6.00 6.00 6.00 555,400 0
13-Dec-2023 6.00 6.00 6.00 6.00 520,300 0
12-Dec-2023 6.00 6.00 6.00 6.00 2,400 0
11-Dec-2023 6.00 6.00 6.00 6.00 100,800 0
08-Dec-2023 6.00 6.00 6.00 6.00 100,800 0
07-Dec-2023 5.00 5.00 5.00 5.00 387,900 0
06-Dec-2023 5.00 6.00 5.00 6.00 177,400 0
05-Dec-2023 6.00 6.00 6.00 6.00 130,800 0
04-Dec-2023 5.00 6.00 5.00 6.00 523,200 0
01-Dec-2023 5.00 6.00 5.00 6.00 161,100 0
30-Nov-2023 6.00 6.00 6.00 6.00 303,300 0
29-Nov-2023 6.00 6.00 6.00 6.00 191,600 0
28-Nov-2023 7.00 7.00 6.00 6.00 91,600 0
27-Nov-2023 6.00 7.00 6.00 7.00 215,000 0
24-Nov-2023 5.00 6.00 5.00 6.00 46,700 0
23-Nov-2023 6.00 6.00 6.00 6.00 16,800 0
22-Nov-2023 6.00 6.00 6.00 6.00 477,300 0
21-Nov-2023 6.00 6.00 6.00 6.00 36,800 0
20-Nov-2023 6.00 6.00 6.00 6.00 500 0
17-Nov-2023 6.00 6.00 6.00 6.00 12,000 0
16-Nov-2023 6.00 6.00 6.00 6.00 1,000 0
15-Nov-2023 6.00 6.00 6.00 6.00 44,200 0
14-Nov-2023 6.00 6.00 6.00 6.00 9,700 0
13-Nov-2023 6.00 6.00 6.00 6.00 17,600 0
10-Nov-2023 6.00 6.00 6.00 6.00 38,100 0
09-Nov-2023 6.00 6.00 6.00 6.00 89,700 0
08-Nov-2023 5.00 5.00 5.00 5.00 4,479,600 0
07-Nov-2023 7.00 7.00 6.00 6.00 336,200 0
06-Nov-2023 6.00 7.00 6.00 7.00 9,600 0
03-Nov-2023 6.00 6.00 6.00 6.00 400 0
02-Nov-2023 6.00 6.00 6.00 6.00 1,100 0
01-Nov-2023 6.00 6.00 6.00 6.00 200,100 0
31-Oct-2023 6.00 6.00 6.00 6.00 68,200 0
30-Oct-2023 6.00 6.00 6.00 6.00 3,300 0
27-Oct-2023 7.00 7.00 6.00 6.00 45,900 0
26-Oct-2023 6.00 6.00 6.00 6.00 37,100 0
25-Oct-2023 7.00 7.00 7.00 7.00 26,000 0
24-Oct-2023 7.00 7.00 7.00 7.00 156,700 0
23-Oct-2023 6.00 7.00 6.00 7.00 6,700 0
20-Oct-2023 6.00 6.00 6.00 6.00 132,800 0
19-Oct-2023 6.00 6.00 6.00 6.00 60,600 0
18-Oct-2023 6.00 6.00 6.00 6.00 92,100 0
17-Oct-2023 6.00 6.00 6.00 6.00 1,083,900 0
16-Oct-2023 6.00 6.00 6.00 6.00 52,000 0
13-Oct-2023 6.00 6.00 6.00 6.00 2,500 0
12-Oct-2023 6.00 6.00 6.00 6.00 113,000 0
11-Oct-2023 6.00 6.00 6.00 6.00 36,200 0
10-Oct-2023 6.00 6.00 6.00 6.00 15,600 0
09-Oct-2023 5.00 6.00 5.00 6.00 240,200 0
06-Oct-2023 6.00 6.00 6.00 6.00 12,400 0
05-Oct-2023 6.00 6.00 6.00 6.00 718,000 0
04-Oct-2023 6.00 6.00 6.00 6.00 6,900 0
03-Oct-2023 6.00 6.00 6.00 6.00 1,557,100 0
02-Oct-2023 6.00 6.00 6.00 6.00 21,900 0
29-Sep-2023 6.00 6.00 6.00 6.00 1,624,700 0
27-Sep-2023 6.00 6.00 6.00 6.00 174,700 0
26-Sep-2023 6.00 6.00 6.00 6.00 169,400 0
25-Sep-2023 5.00 5.00 5.00 5.00 6,527,000 0
22-Sep-2023 5.00 5.00 5.00 5.00 938,100 0
21-Sep-2023 5.00 5.00 5.00 5.00 2,610,500 0
20-Sep-2023 5.00 5.00 5.00 5.00 1,082,700 0
19-Sep-2023 5.00 5.00 5.00 5.00 2,648,600 0
18-Sep-2023 5.00 5.00 5.00 5.00 9,267,700 0
15-Sep-2023 5.00 5.00 5.00 5.00 3,680,900 0
14-Sep-2023 6.00 6.00 6.00 6.00 5,850,600 0
13-Sep-2023 7.00 7.00 7.00 7.00 49,100 0
12-Sep-2023 7.00 7.00 7.00 7.00 282,300 0
11-Sep-2023 7.00 7.00 7.00 7.00 795,700 0
08-Sep-2023 7.00 7.00 7.00 7.00 1,577,400 0
07-Sep-2023 7.00 7.00 7.00 7.00 165,300 0
06-Sep-2023 7.00 7.00 7.00 7.00 4,600,500 0
05-Sep-2023 8.00 8.00 8.00 8.00 117,700 0
04-Sep-2023 8.00 8.00 8.00 8.00 2,097,300 0
01-Sep-2023 8.00 8.00 8.00 8.00 8,094,900 0
31-Aug-2023 8.00 8.00 8.00 8.00 765,100 0
30-Aug-2023 7.00 7.00 7.00 7.00 5,848,500 0
29-Aug-2023 6.00 6.00 6.00 6.00 8,524,000 0