PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 73.00
-1.00 (-1.35%)
Sep 18, 2025, 11:58 AM WIB
PT Modernland Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.00 | 76.00 | 71.00 | 74.00 | 74.00 | - | 65,815,700 |
| 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 |
| Aug 13, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 54,250,500 |
| Aug 12, 2025 | 61.00 | 62.00 | 56.00 | 57.00 | 57.00 | -6.56% | 88,127,000 |
| Aug 11, 2025 | 53.00 | 62.00 | 53.00 | 61.00 | 61.00 | 15.09% | 180,331,200 |
| Aug 8, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 94,907,700 |
| Aug 7, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 23,263,200 |
| Aug 6, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 22,674,700 |
| Aug 5, 2025 | 57.00 | 58.00 | 53.00 | 54.00 | 54.00 | -5.26% | 43,824,200 |
| Aug 4, 2025 | 53.00 | 61.00 | 52.00 | 57.00 | 57.00 | 9.62% | 226,303,100 |
| Aug 1, 2025 | 50.00 | 58.00 | 50.00 | 52.00 | 52.00 | 4.00% | 83,840,200 |
| Jul 31, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 19,788,900 |
| Jul 30, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 9,979,400 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,777,000 |
| Jul 28, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,211,500 |
| Jul 25, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 2,723,200 |
| Jul 24, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 5,257,800 |
| Jul 23, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,652,200 |
| Jul 22, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 1,034,600 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 3,401,700 |
| Jul 18, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 18,182,300 |
| Jul 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,730,700 |
| Jul 16, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 10,952,500 |
| Jul 15, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 6,040,300 |
| Jul 14, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 3,702,700 |
| Jul 11, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 6,365,900 |
| Jul 10, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 7,009,600 |
| Jul 9, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,004,700 |
| Jul 8, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 918,200 |