PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 62.00
+1.00 (1.64%)
At close: Feb 27, 2026
PT Modernland Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 6,074,800 |
| Feb 26, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 8,522,300 |
| Feb 25, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 5,543,000 |
| Feb 24, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 9,915,100 |
| Feb 23, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 14,030,800 |
| Feb 20, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 2,404,700 |
| Feb 19, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 8,830,100 |
| Feb 18, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 16,096,400 |
| Feb 13, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,823,800 |
| Feb 12, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 31,729,300 |
| Feb 11, 2026 | 60.00 | 65.00 | 58.00 | 62.00 | 62.00 | 5.08% | 30,290,300 |
| Feb 10, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 9,696,100 |
| Feb 9, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 5,320,500 |
| Feb 6, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 13,554,700 |
| Feb 5, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 6,825,000 |
| Feb 4, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 6,002,600 |
| Feb 3, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 3.51% | 11,851,600 |
| Feb 2, 2026 | 61.00 | 62.00 | 56.00 | 57.00 | 57.00 | -6.56% | 20,203,400 |
| Jan 30, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 15,138,800 |
| Jan 29, 2026 | 62.00 | 62.00 | 53.00 | 60.00 | 60.00 | -1.64% | 42,310,900 |
| Jan 28, 2026 | 65.00 | 66.00 | 59.00 | 61.00 | 61.00 | -7.58% | 44,150,800 |
| Jan 27, 2026 | 66.00 | 67.00 | 63.00 | 66.00 | 66.00 | - | 61,198,200 |
| Jan 26, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 32,578,400 |
| Jan 23, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 62,513,800 |
| Jan 22, 2026 | 68.00 | 72.00 | 67.00 | 69.00 | 69.00 | 1.47% | 58,255,200 |
| Jan 21, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 23,787,700 |
| Jan 20, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 24,216,500 |
| Jan 19, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 33,104,600 |
| Jan 15, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 33,024,600 |
| Jan 14, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 47,594,100 |
| Jan 13, 2026 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | - | 124,467,700 |
| Jan 12, 2026 | 67.00 | 75.00 | 65.00 | 69.00 | 69.00 | 6.15% | 310,493,400 |
| Jan 9, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 3.17% | 97,493,700 |
| Jan 8, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 31,552,200 |
| Jan 7, 2026 | 64.00 | 69.00 | 62.00 | 63.00 | 63.00 | - | 110,226,200 |
| Jan 6, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 21,427,600 |
| Jan 5, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 53,691,500 |
| Jan 2, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 1.64% | 45,323,100 |
| Dec 30, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 6,892,600 |
| Dec 29, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 11,380,100 |
| Dec 24, 2025 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 35,820,600 |
| Dec 23, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 12,661,500 |
| Dec 22, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 11,093,700 |
| Dec 19, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 9,881,800 |
| Dec 18, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 23,692,700 |
| Dec 17, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 14,860,300 |
| Dec 16, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 9,645,600 |
| Dec 15, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 9,913,400 |
| Dec 12, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 11,375,400 |
| Dec 11, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 22,560,100 |