PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 30.00
-1.00 (-3.23%)
Nov 9, 2026, 4:00 PM WIB
PT Modernland Realty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 478,300 |
| Nov 6, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 1,015,800 |
| Nov 5, 2026 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | - | 2,744,000 |
| Nov 4, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 3,373,100 |
| Nov 3, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | - | 2,177,600 |
| Nov 2, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 2,958,000 |
| Oct 30, 2026 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | - | 1,380,000 |
| Oct 29, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 682,900 |
| Oct 28, 2026 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 2.86% | 1,438,600 |
| Oct 27, 2026 | 36.00 | 38.00 | 34.00 | 35.00 | 35.00 | -2.78% | 2,701,400 |
| Oct 26, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 2,308,100 |
| Oct 23, 2026 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | - | 3,280,600 |
| Oct 22, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 2,091,300 |
| Oct 21, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 2,659,400 |
| Oct 20, 2026 | 35.00 | 41.00 | 34.00 | 35.00 | 35.00 | 2.94% | 13,649,700 |
| Oct 19, 2026 | 36.00 | 38.00 | 34.00 | 34.00 | 34.00 | -5.56% | 12,922,100 |
| Oct 16, 2026 | 38.00 | 38.00 | 34.00 | 36.00 | 36.00 | -10.00% | 13,095,600 |
| Oct 15, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 3,913,000 |
| Oct 14, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,237,600 |
| Oct 13, 2026 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | - | 3,771,800 |
| Oct 12, 2026 | 43.00 | 44.00 | 40.00 | 41.00 | 41.00 | -4.65% | 6,235,200 |
| Oct 9, 2026 | 44.00 | 44.00 | 40.00 | 43.00 | 43.00 | -2.27% | 13,457,900 |
| Oct 8, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 10,835,000 |
| Oct 7, 2026 | 42.00 | 45.00 | 40.00 | 43.00 | 43.00 | 4.88% | 9,649,700 |
| Oct 6, 2026 | 42.00 | 47.00 | 40.00 | 41.00 | 41.00 | -2.38% | 18,354,200 |
| Oct 5, 2026 | 39.00 | 42.00 | 38.00 | 42.00 | 42.00 | 10.53% | 6,068,300 |
| Oct 2, 2026 | 36.00 | 39.00 | 35.00 | 38.00 | 38.00 | 8.57% | 7,092,200 |
| Oct 1, 2026 | 37.00 | 39.00 | 35.00 | 35.00 | 35.00 | -5.41% | 8,819,100 |
| Sep 30, 2026 | 40.00 | 46.00 | 37.00 | 37.00 | 37.00 | -7.50% | 55,209,800 |
| Sep 29, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | -6.98% | 37,655,400 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 1,152,200 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 109,000 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,000 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,400 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,700 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,400 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,900 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,800 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 167,200 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 119,300 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 183,600 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 317,600 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 341,200 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,300 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,249,600 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,101,700 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 410,700 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 56,100 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 101,700 |