PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 50.00
-1.00 (-1.96%)
Jul 23, 2026, 4:09 PM WIB
PT Modernland Realty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 38,778,600 |
| Jul 22, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 4,388,000 |
| Jul 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,034,800 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 162,000 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 401,000 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 670,400 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,237,100 |
| Jul 14, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,292,200 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 591,800 |
| Jul 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,340,500 |
| Jul 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,135,300 |
| Jul 8, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 15,350,200 |
| Jul 7, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 2.00% | 52,167,500 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 325,600 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,494,800 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 175,200 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 165,000 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 136,400 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,500 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 92,000 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 111,700 |
| Jun 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,434,300 |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 653,400 |
| Jun 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 237,100 |
| Jun 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 502,600 |
| Jun 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 530,100 |
| Jun 17, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 16,675,500 |
| Jun 15, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 12,796,200 |
| Jun 12, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 9,099,200 |
| Jun 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 183,500 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 411,100 |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 895,500 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 42,400 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 299,200 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,132,900 |
| Jun 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 559,100 |
| Jun 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,282,600 |
| May 29, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 9,376,900 |
| May 26, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 7,947,300 |
| May 25, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 14,440,700 |
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,188,600 |
| May 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,068,800 |
| May 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,266,700 |
| May 19, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 18,524,100 |
| May 18, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,194,200 |
| May 13, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 6,301,900 |
| May 12, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 14,502,500 |
| May 11, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 14,940,800 |
| May 8, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 9,386,500 |
| May 7, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 12,516,800 |