Price History - MDRN

Kembali ke Company
Ticker: MDRN
Company: Modern Internasional Tbk
Date Open High Low Close Volume Value
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
08-Jun-2023 50.00 50.00 50.00 50.00 0 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 0 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 0 0
29-May-2023 50.00 50.00 50.00 50.00 0 0
26-May-2023 50.00 50.00 50.00 50.00 300 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 5,000 0
19-May-2023 50.00 50.00 50.00 50.00 200 0
17-May-2023 50.00 50.00 50.00 50.00 0 0
16-May-2023 50.00 50.00 50.00 50.00 0 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 200 0
11-May-2023 50.00 50.00 50.00 50.00 300 0
10-May-2023 50.00 50.00 50.00 50.00 0 0
09-May-2023 50.00 50.00 50.00 50.00 500 0
08-May-2023 50.00 50.00 50.00 50.00 300 0
05-May-2023 50.00 50.00 50.00 50.00 1,100 0
04-May-2023 50.00 50.00 50.00 50.00 0 0
03-May-2023 50.00 50.00 50.00 50.00 9,000 0
02-May-2023 50.00 50.00 50.00 50.00 100 0
28-Apr-2023 50.00 50.00 50.00 50.00 0 0
27-Apr-2023 50.00 50.00 50.00 50.00 100 0
26-Apr-2023 50.00 50.00 50.00 50.00 0 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 0 0
14-Apr-2023 50.00 50.00 50.00 50.00 100 0
13-Apr-2023 50.00 50.00 50.00 50.00 300 0
12-Apr-2023 50.00 50.00 50.00 50.00 6,000 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 0 0
06-Apr-2023 50.00 50.00 50.00 50.00 1,000 0
05-Apr-2023 50.00 50.00 50.00 50.00 10,100 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 100 0
29-Mar-2023 50.00 50.00 50.00 50.00 900 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 0 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0