PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
May 22, 2026, 3:44 PM WIB
PT Modernland Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 6,116,600 |
| May 5, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 14,399,000 |
| May 4, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 5,636,700 |
| Apr 30, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 14,449,400 |
| Apr 29, 2026 | 56.00 | 60.00 | 56.00 | 57.00 | 57.00 | - | 53,938,700 |
| Apr 28, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 8,817,700 |
| Apr 27, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 10,070,900 |
| Apr 24, 2026 | 62.00 | 62.00 | 56.00 | 57.00 | 57.00 | -6.56% | 42,982,200 |
| Apr 23, 2026 | 59.00 | 68.00 | 58.00 | 61.00 | 61.00 | 3.39% | 131,868,500 |
| Apr 22, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 37,803,600 |
| Apr 21, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 57,415,100 |
| Apr 20, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 8,813,500 |
| Apr 17, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 3,944,400 |
| Apr 16, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 8,911,400 |
| Apr 15, 2026 | 55.00 | 60.00 | 54.00 | 57.00 | 57.00 | 5.56% | 42,389,300 |
| Apr 14, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 2,376,100 |
| Apr 13, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 3,593,300 |
| Apr 10, 2026 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 21,266,300 |
| Apr 9, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 7,294,000 |
| Apr 8, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 9,425,500 |
| Apr 7, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 3,629,200 |
| Apr 6, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 1,044,800 |
| Apr 2, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 4,928,500 |
| Apr 1, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 1,655,100 |
| Mar 31, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 2,334,200 |
| Mar 30, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,836,500 |
| Mar 27, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 1,487,500 |
| Mar 26, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 1,499,300 |
| Mar 25, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 5,929,100 |
| Mar 17, 2026 | 52.00 | 56.00 | 51.00 | 52.00 | 52.00 | - | 17,003,700 |
| Mar 16, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 9,880,800 |
| Mar 13, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -3.70% | 5,387,500 |
| Mar 12, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 8,045,700 |
| Mar 11, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 3,956,500 |
| Mar 10, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 3,251,800 |
| Mar 9, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 15,314,000 |
| Mar 6, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 11,551,600 |
| Mar 5, 2026 | 54.00 | 60.00 | 54.00 | 57.00 | 57.00 | 3.64% | 44,093,900 |
| Mar 4, 2026 | 58.00 | 58.00 | 54.00 | 55.00 | 55.00 | -5.17% | 16,584,200 |
| Mar 3, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 12,301,600 |