Price History - MDRN

Kembali ke Company
Ticker: MDRN
Company: Modern Internasional Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 6.00 6.00 6.00 6.00 2,334,700 0
25-Aug-2023 7.00 7.00 7.00 7.00 570,300 0
24-Aug-2023 7.00 7.00 7.00 7.00 917,000 0
23-Aug-2023 6.00 7.00 6.00 7.00 487,900 0
22-Aug-2023 6.00 7.00 6.00 7.00 810,200 0
21-Aug-2023 6.00 6.00 6.00 6.00 614,600 0
18-Aug-2023 6.00 6.00 6.00 6.00 17,885,700 0
16-Aug-2023 7.00 7.00 6.00 6.00 567,700 0
15-Aug-2023 6.00 7.00 6.00 7.00 56,100 0
14-Aug-2023 6.00 6.00 6.00 6.00 1,570,600 0
11-Aug-2023 6.00 6.00 6.00 6.00 1,444,600 0
10-Aug-2023 6.00 7.00 6.00 7.00 1,475,400 0
09-Aug-2023 7.00 7.00 7.00 7.00 286,300 0
08-Aug-2023 7.00 7.00 7.00 7.00 61,100 0
07-Aug-2023 7.00 7.00 7.00 7.00 1,349,800 0
04-Aug-2023 7.00 7.00 7.00 7.00 1,204,800 0
03-Aug-2023 7.00 7.00 7.00 7.00 380,900 0
02-Aug-2023 7.00 7.00 7.00 7.00 327,300 0
01-Aug-2023 7.00 7.00 7.00 7.00 1,841,500 0
31-Jul-2023 9.00 9.00 8.00 8.00 1,465,900 0
28-Jul-2023 9.00 9.00 9.00 9.00 2,181,600 0
27-Jul-2023 11.00 11.00 10.00 10.00 528,000 0
26-Jul-2023 11.00 11.00 11.00 11.00 487,900 0
25-Jul-2023 12.00 12.00 12.00 12.00 179,000 0
24-Jul-2023 12.00 12.00 12.00 12.00 172,600 0
21-Jul-2023 12.00 12.00 12.00 12.00 187,400 0
20-Jul-2023 12.00 12.00 12.00 12.00 573,500 0
18-Jul-2023 12.00 12.00 12.00 12.00 1,651,100 0
17-Jul-2023 12.00 12.00 12.00 12.00 9,177,800 0
14-Jul-2023 12.00 12.00 12.00 12.00 13,436,300 0
13-Jul-2023 10.00 11.00 10.00 11.00 16,602,400 0
12-Jul-2023 10.00 10.00 10.00 10.00 1,339,600 0
11-Jul-2023 11.00 11.00 11.00 11.00 1,078,800 0
10-Jul-2023 12.00 12.00 12.00 12.00 5,835,200 0
07-Jul-2023 13.00 13.00 13.00 13.00 421,700 0
06-Jul-2023 14.00 14.00 14.00 14.00 308,500 0
05-Jul-2023 15.00 15.00 15.00 15.00 363,900 0
04-Jul-2023 16.00 16.00 16.00 16.00 214,700 0
03-Jul-2023 17.00 17.00 17.00 17.00 81,300 0
27-Jun-2023 18.00 18.00 18.00 18.00 8,500 0
26-Jun-2023 20.00 20.00 20.00 20.00 96,200 0
23-Jun-2023 22.00 22.00 22.00 22.00 1,700 0
22-Jun-2023 24.00 24.00 24.00 24.00 800 0
21-Jun-2023 26.00 26.00 26.00 26.00 3,400 0
20-Jun-2023 28.00 28.00 28.00 28.00 21,600 0
19-Jun-2023 31.00 31.00 31.00 31.00 18,100 0
16-Jun-2023 34.00 34.00 34.00 34.00 2,400 0
15-Jun-2023 37.00 37.00 37.00 37.00 9,700 0
14-Jun-2023 41.00 41.00 41.00 41.00 10,900 0
13-Jun-2023 45.00 45.00 45.00 45.00 7,800 0
12-Jun-2023 50.00 50.00 50.00 50.00 0 0
09-Jun-2023 50.00 50.00 50.00 50.00 100 0