PT Modern Internasional Tbk (IDX:MDRN)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
Mar 26, 2026, 4:00 PM WIB
IDX:MDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | -1.79% | 500,000 |
| Mar 25, 2026 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 7.69% | 2,162,000 |
| Mar 17, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 6,121,900 |
| Mar 16, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -8.93% | 8,827,600 |
| Mar 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -8.20% | 3,937,600 |
| Mar 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,794,300 |
| Mar 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 8,300,500 |
| Mar 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 3,881,400 |
| Mar 9, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -7.27% | 4,927,300 |
| Mar 6, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 3,545,100 |
| Mar 5, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | 9,822,200 |
| Mar 4, 2026 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -9.38% | 8,270,700 |
| Mar 3, 2026 | 58.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 7,102,700 |
| Mar 2, 2026 | 64.00 | 64.00 | 59.00 | 59.00 | 59.00 | -9.23% | 11,473,300 |
| Feb 27, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | - | 13,019,700 |
| Feb 26, 2026 | 70.00 | 71.00 | 65.00 | 65.00 | 65.00 | -9.72% | 14,908,700 |
| Feb 25, 2026 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | - | 10,511,000 |
| Feb 24, 2026 | 77.00 | 77.00 | 71.00 | 72.00 | 72.00 | -7.69% | 8,142,700 |
| Feb 23, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 15,803,700 |
| Feb 20, 2026 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | -1.27% | 60,642,800 |
| Feb 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 41,977,300 |
| Feb 18, 2026 | 66.00 | 72.00 | 65.00 | 72.00 | 72.00 | 9.09% | 36,814,500 |
| Feb 13, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | -1.49% | 5,737,900 |
| Feb 12, 2026 | 68.00 | 68.00 | 63.00 | 67.00 | 67.00 | 8.06% | 26,319,100 |
| Feb 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 2,903,300 |
| Feb 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 1,333,200 |
| Feb 9, 2026 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 11,485,100 |
| Feb 6, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -9.43% | 18,474,700 |
| Feb 5, 2026 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | -7.02% | 11,819,900 |
| Feb 4, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -9.52% | 6,129,000 |
| Feb 3, 2026 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | - | 15,301,600 |
| Feb 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -10.00% | 7,470,200 |
| Jan 30, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 11,589,800 |
| Jan 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -9.86% | 4,492,700 |
| Jan 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -8.97% | 9,332,900 |
| Jan 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 20,319,600 |
| Jan 26, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 9.23% | 11,434,700 |
| Jan 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 46,189,200 |
| Jan 22, 2026 | 82.00 | 82.00 | 72.00 | 72.00 | 72.00 | -10.00% | 18,810,500 |
| Jan 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | 54,282,900 |
| Jan 20, 2026 | 76.00 | 80.00 | 73.00 | 73.00 | 73.00 | -8.75% | 91,449,500 |
| Jan 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -9.09% | 12,219,100 |
| Jan 15, 2026 | 106.00 | 106.00 | 88.00 | 88.00 | 88.00 | -9.28% | 143,461,600 |
| Jan 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 28,343,000 |
| Jan 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 21,740,500 |
| Jan 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 23,682,000 |
| Jan 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 32,043,800 |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 125,683,600 |
| Jan 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 9,601,900 |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 12,536,100 |