PT Modern Internasional Tbk (IDX:MDRN)
Indonesia · Delayed Price · Currency is IDR 11.00
+1.00 (10.00%)
Aug 13, 2025, 4:12 PM WIB
IDX:MDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 4,728,900 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 16,238,700 |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 13,161,300 |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 39,670,700 |
| Aug 7, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 25,425,000 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 4,228,400 |
| Aug 5, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 19,602,400 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 23,378,400 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | - | 17,016,400 |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 10,542,500 |
| Jul 30, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 2,548,800 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 834,500 |
| Jul 28, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 1,429,300 |
| Jul 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 410,400 |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,576,100 |
| Jul 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,822,300 |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,658,200 |
| Jul 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,297,300 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,519,100 |
| Jul 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,460,100 |
| Jul 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,111,400 |
| Jul 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 848,900 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,947,600 |
| Jul 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,201,900 |
| Jul 10, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 967,700 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 2,087,000 |
| Jul 8, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 773,800 |
| Jul 7, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 1,213,700 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 4,605,200 |
| Jul 3, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 4,954,800 |
| Jul 2, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 1,389,600 |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 4,524,700 |
| Jun 30, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 630,200 |
| Jun 26, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 405,200 |
| Jun 25, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 334,500 |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 976,700 |
| Jun 23, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 6,594,200 |
| Jun 20, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 900,100 |
| Jun 19, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 2,569,100 |
| Jun 18, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 472,700 |
| Jun 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 310,000 |
| Jun 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 4,683,800 |
| Jun 13, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 474,300 |
| Jun 12, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 7,656,700 |
| Jun 11, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 1,764,700 |
| Jun 10, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 6,914,700 |
| Jun 5, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 662,700 |
| Jun 4, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 5,986,800 |
| Jun 3, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 2,319,500 |
| Jun 2, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 318,000 |