PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 63.00
-2.00 (-3.08%)
Oct 24, 2025, 4:10 PM WIB
PT Modernland Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 8,180,300 |
| Oct 23, 2025 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 59,771,500 |
| Oct 22, 2025 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 25,216,800 |
| Oct 21, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 8,814,900 |
| Oct 20, 2025 | 60.00 | 61.00 | 57.00 | 61.00 | 61.00 | 1.67% | 17,611,900 |
| Oct 17, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 16,772,400 |
| Oct 16, 2025 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 9,072,600 |
| Oct 15, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 17,841,600 |
| Oct 14, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 31,427,400 |
| Oct 13, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 26,964,300 |
| Oct 10, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 12,611,700 |
| Oct 9, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3.08% | 23,960,100 |
| Oct 8, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 58,687,500 |
| Oct 7, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 23,520,600 |
| Oct 6, 2025 | 68.00 | 71.00 | 67.00 | 67.00 | 67.00 | -1.47% | 81,442,500 |
| Oct 3, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 22,808,700 |
| Oct 2, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 41,153,200 |
| Oct 1, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | - | 32,231,400 |
| Sep 30, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 31,790,900 |
| Sep 29, 2025 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 1.45% | 67,069,500 |
| Sep 26, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 17,508,100 |
| Sep 25, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 12,945,300 |
| Sep 24, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 26,131,000 |
| Sep 23, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 42,382,400 |
| Sep 22, 2025 | 70.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 42,382,400 |
| Sep 19, 2025 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 35,179,000 |
| Sep 18, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 48,291,200 |
| Sep 17, 2025 | 74.00 | 76.00 | 71.00 | 74.00 | 74.00 | - | 75,516,600 |
| Sep 16, 2025 | 73.00 | 79.00 | 72.00 | 74.00 | 74.00 | 4.23% | 194,060,300 |
| Sep 15, 2025 | 68.00 | 73.00 | 67.00 | 71.00 | 71.00 | 4.41% | 45,134,300 |
| Sep 12, 2025 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 26,241,900 |
| Sep 11, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 36,843,800 |
| Sep 10, 2025 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 6.06% | 46,991,400 |
| Sep 9, 2025 | 66.00 | 69.00 | 64.00 | 66.00 | 66.00 | - | 25,602,400 |
| Sep 8, 2025 | 70.00 | 73.00 | 66.00 | 66.00 | 66.00 | -4.35% | 52,855,500 |
| Sep 4, 2025 | 70.00 | 75.00 | 67.00 | 69.00 | 69.00 | -1.43% | 100,084,600 |
| Sep 3, 2025 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 32,482,700 |
| Sep 2, 2025 | 68.00 | 74.00 | 68.00 | 72.00 | 72.00 | 7.46% | 84,481,500 |
| Sep 1, 2025 | 61.00 | 70.00 | 61.00 | 67.00 | 67.00 | -5.63% | 84,783,600 |
| Aug 29, 2025 | 76.00 | 76.00 | 67.00 | 71.00 | 71.00 | -6.58% | 97,374,200 |
| Aug 28, 2025 | 78.00 | 80.00 | 74.00 | 76.00 | 76.00 | -1.30% | 88,541,100 |
| Aug 27, 2025 | 73.00 | 79.00 | 70.00 | 77.00 | 77.00 | 5.48% | 111,366,600 |
| Aug 26, 2025 | 77.00 | 84.00 | 71.00 | 73.00 | 73.00 | -3.95% | 213,531,200 |
| Aug 25, 2025 | 69.00 | 79.00 | 68.00 | 76.00 | 76.00 | 13.43% | 330,574,600 |
| Aug 22, 2025 | 68.00 | 70.00 | 63.00 | 67.00 | 67.00 | 1.52% | 140,546,500 |
| Aug 21, 2025 | 69.00 | 71.00 | 63.00 | 66.00 | 66.00 | -1.49% | 113,508,800 |
| Aug 20, 2025 | 61.00 | 72.00 | 61.00 | 67.00 | 67.00 | 9.84% | 359,506,200 |
| Aug 19, 2025 | 58.00 | 62.00 | 58.00 | 61.00 | 61.00 | 5.17% | 107,518,500 |
| Aug 15, 2025 | 56.00 | 66.00 | 54.00 | 58.00 | 58.00 | 5.45% | 273,373,600 |
| Aug 14, 2025 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 67,146,700 |