PT Modernland Realty Tbk Class A(ID:MDLN)
Rp33.00+1.00 (+3.13%)
ID:MDLN
PT Modernland Realty Tbk Class A historical prices
Rp33.00
At close:+1.00 (+3.13%)
PT Modernland Realty Tbk Class A (MDLN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.00 | 36.00 | 32.00 | 33.00 | 33.00 | +3.13% | 6,057,000 | 1.36 |
| Nov 10, 2026 | 31.00 | 36.00 | 30.00 | 32.00 | 32.00 | +3.23% | 8,356,400 | 1.91 |
| Nov 09, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 476,000 | 0.11 |
| Nov 06, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | 0.00% | 1,015,800 | 0.22 |
| Nov 05, 2026 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | 0.00% | 2,744,000 | 0.55 |
| Nov 04, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 3,373,100 | 0.68 |
| Nov 03, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 0.00% | 2,177,600 | 0.44 |
| Nov 02, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 2,958,000 | 0.61 |
| Oct 30, 2026 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | 0.00% | 1,380,000 | 0.28 |
| Oct 29, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 682,900 | 0.14 |
| Oct 28, 2026 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | +2.86% | 1,438,600 | 0.29 |
| Oct 27, 2026 | 36.00 | 38.00 | 34.00 | 35.00 | 35.00 | -2.78% | 2,701,400 | 0.55 |
| Oct 26, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 2,308,100 | 0.47 |
| Oct 23, 2026 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | 0.00% | 3,280,600 | 0.65 |
| Oct 22, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | +8.57% | 2,091,300 | 0.40 |
| Oct 21, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 0.00% | 2,659,400 | 0.41 |
| Oct 20, 2026 | 35.00 | 41.00 | 34.00 | 35.00 | 35.00 | +2.94% | 13,649,700 | 2.00 |
| Oct 19, 2026 | 36.00 | 38.00 | 34.00 | 34.00 | 34.00 | -5.56% | 12,922,100 | 1.93 |
| Oct 16, 2026 | 38.00 | 38.00 | 34.00 | 36.00 | 36.00 | -10.00% | 13,195,600 | 1.99 |
| Oct 15, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 3,913,000 | 0.60 |
| Oct 14, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.00% | 2,237,600 | 0.34 |
| Oct 13, 2026 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 0.00% | 3,771,800 | 0.58 |
| Oct 12, 2026 | 43.00 | 44.00 | 40.00 | 41.00 | 41.00 | -4.65% | 6,235,200 | 0.96 |
| Oct 09, 2026 | 44.00 | 44.00 | 40.00 | 43.00 | 43.00 | -2.27% | 13,457,900 | 2.14 |
| Oct 08, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | +2.33% | 10,835,000 | 1.77 |
| Oct 07, 2026 | 42.00 | 45.00 | 40.00 | 43.00 | 43.00 | +4.88% | 9,649,700 | 1.60 |
| Oct 06, 2026 | 42.00 | 47.00 | 40.00 | 41.00 | 41.00 | -2.38% | 18,354,200 | 3.17 |
| Oct 05, 2026 | 39.00 | 42.00 | 38.00 | 42.00 | 42.00 | +10.53% | 6,068,300 | 1.02 |
| Oct 02, 2026 | 36.00 | 39.00 | 35.00 | 38.00 | 38.00 | +8.57% | 7,092,200 | 1.07 |
| Oct 01, 2026 | 37.00 | 39.00 | 35.00 | 35.00 | 35.00 | -5.41% | 8,819,100 | 1.35 |
| Sep 30, 2026 | 40.00 | 46.00 | 37.00 | 37.00 | 37.00 | -7.50% | 55,209,800 | 9.74 |
| Sep 29, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | -6.98% | 37,655,400 | 7.42 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 1,152,200 | 0.23 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 109,000 | 0.02 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 5,000 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 12,400 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 8,000 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 10,700 | 0.00 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 16,400 | 0.00 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2,900 | 0.00 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 74,800 | 0.01 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 167,200 | 0.03 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 119,300 | 0.02 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 183,600 | 0.03 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 317,600 | 0.06 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 341,200 | 0.06 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 13,300 | 0.00 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,249,600 | 0.22 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,101,700 | 0.19 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 410,700 | 0.07 |
