PT Modernland Realty Tbk (IDX:MDLN)
Indonesia · Delayed Price · Currency is IDR 40.00
-1.00 (-2.44%)
Oct 14, 2026, 10:01 AM WIB
PT Modernland Realty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 3,786,800 |
| 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% | 7,042,200 |
| 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 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 755,200 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,600 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 81,000 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 224,800 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,260,300 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,518,600 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 443,700 |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,105,000 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,873,200 |
| Aug 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,791,200 |
| Aug 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,582,900 |
| Aug 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,413,400 |
| Aug 11, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,549,500 |
| Aug 10, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 23,207,100 |
| Aug 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,084,500 |
| Aug 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 822,700 |
| Aug 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 238,400 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,098,600 |