PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 60.00
-2.00 (-3.23%)
At close: Dec 24, 2025
PT Modernland Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 11,373,300 |
| Dec 9, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 21,536,600 |
| Dec 8, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 20,354,500 |
| Dec 5, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 30,070,600 |
| Dec 4, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 20,816,700 |
| Dec 3, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 83,166,800 |
| Dec 2, 2025 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 42,726,800 |
| Dec 1, 2025 | 60.00 | 68.00 | 59.00 | 64.00 | 64.00 | 8.47% | 183,203,100 |
| Nov 28, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 12,337,300 |
| Nov 27, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 8,632,200 |
| Nov 26, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 20,389,000 |
| Nov 25, 2025 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | 1.67% | 45,693,400 |
| Nov 24, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 7,544,400 |
| Nov 21, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 7,970,400 |
| Nov 20, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 8,427,100 |
| Nov 19, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 7,347,700 |
| Nov 18, 2025 | 60.00 | 63.00 | 59.00 | 59.00 | 59.00 | -1.67% | 44,998,100 |
| Nov 17, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 7,491,000 |
| Nov 14, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 6,183,600 |
| Nov 13, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 25,386,000 |
| Nov 12, 2025 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | - | 28,172,600 |
| Nov 11, 2025 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 14,372,000 |
| Nov 10, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 12,764,500 |
| Nov 7, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 18,422,200 |
| Nov 6, 2025 | 57.00 | 65.00 | 56.00 | 60.00 | 60.00 | 7.14% | 106,727,500 |
| Nov 5, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 19,275,600 |
| Nov 4, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 16,785,700 |
| Nov 3, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 33,809,500 |
| Oct 31, 2025 | 64.00 | 64.00 | 54.00 | 59.00 | 59.00 | -6.35% | 29,322,400 |
| Oct 30, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 5,566,300 |
| Oct 29, 2025 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 21,020,800 |
| Oct 28, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 15,641,100 |
| Oct 27, 2025 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -1.59% | 19,156,700 |
| 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 |