PT Modern Internasional Tbk (IDX:MDRN)
Indonesia · Delayed Price · Currency is IDR 33.00
+3.00 (10.00%)
May 26, 2026, 4:09 PM WIB
IDX:MDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 2,342,800 |
| May 25, 2026 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 8,754,400 |
| May 22, 2026 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 8,867,500 |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 1,747,400 |
| May 20, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 5,076,000 |
| May 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 8,066,500 |
| May 18, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 2,073,900 |
| May 13, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 6,560,000 |
| May 12, 2026 | 42.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 6,509,300 |
| May 11, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -9.80% | 5,200,200 |
| May 8, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,326,000 |
| May 7, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,374,800 |
| May 6, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2.00% | 1,330,900 |
| May 5, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 7,833,600 |
| May 4, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 5,328,500 |
| Apr 30, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,445,300 |
| Apr 29, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,729,900 |
| Apr 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 5,966,800 |
| Apr 27, 2026 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 3,087,800 |
| Apr 24, 2026 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -6.90% | 4,824,600 |
| Apr 23, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 5,356,400 |
| Apr 22, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 4,384,500 |
| Apr 21, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 9,373,600 |
| Apr 20, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 6,363,300 |
| Apr 17, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 4,886,900 |
| Apr 16, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 2,441,800 |
| Apr 15, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 3,416,300 |
| Apr 14, 2026 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 5.66% | 10,451,800 |
| Apr 13, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 5,134,700 |
| Apr 10, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 6,211,500 |
| Apr 9, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 1,540,300 |
| Apr 8, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 7,671,900 |
| Apr 7, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,893,700 |
| Apr 6, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 624,900 |
| Apr 2, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 620,000 |
| Apr 1, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 7.84% | 1,797,800 |
| Mar 31, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,434,300 |
| Mar 30, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -7.27% | 2,913,100 |
| Mar 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,203,800 |
| Mar 26, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | -1.79% | 2,062,800 |
| 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 |