PT Modernland Realty Tbk (IDX:MDLN)
Indonesia
· Delayed Price · Currency is IDR 53.00
-2.00 (-3.64%)
At close: Mar 9, 2026
PT Modernland Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | - | -3.64% | 14,473,700 |
| Mar 6, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 11,551,600 |
| Mar 5, 2026 | 54.00 | 60.00 | 54.00 | 57.00 | 57.00 | 3.64% | 44,093,900 |
| Mar 4, 2026 | 58.00 | 58.00 | 54.00 | 55.00 | 55.00 | -5.17% | 16,584,200 |
| Mar 3, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 12,301,600 |
| Mar 2, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -8.06% | 30,171,300 |
| Feb 27, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 6,074,800 |
| Feb 26, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 8,522,300 |
| Feb 25, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 5,543,000 |
| Feb 24, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 9,915,100 |
| Feb 23, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 14,030,800 |
| Feb 20, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 2,404,700 |
| Feb 19, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 8,830,100 |
| Feb 18, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 16,096,400 |
| Feb 13, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,823,800 |
| Feb 12, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 31,729,300 |
| Feb 11, 2026 | 60.00 | 65.00 | 58.00 | 62.00 | 62.00 | 5.08% | 30,290,300 |
| Feb 10, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 9,696,100 |
| Feb 9, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 5,320,500 |
| Feb 6, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 13,554,700 |
| Feb 5, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 6,825,000 |
| Feb 4, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 6,002,600 |
| Feb 3, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 3.51% | 11,851,600 |
| Feb 2, 2026 | 61.00 | 62.00 | 56.00 | 57.00 | 57.00 | -6.56% | 20,203,400 |
| Jan 30, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 15,138,800 |
| Jan 29, 2026 | 62.00 | 62.00 | 53.00 | 60.00 | 60.00 | -1.64% | 42,310,900 |
| Jan 28, 2026 | 65.00 | 66.00 | 59.00 | 61.00 | 61.00 | -7.58% | 44,150,800 |
| Jan 27, 2026 | 66.00 | 67.00 | 63.00 | 66.00 | 66.00 | - | 61,198,200 |
| Jan 26, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 32,578,400 |
| Jan 23, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 62,513,800 |
| Jan 22, 2026 | 68.00 | 72.00 | 67.00 | 69.00 | 69.00 | 1.47% | 58,255,200 |
| Jan 21, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 23,787,700 |
| Jan 20, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 24,216,500 |
| Jan 19, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 33,104,600 |
| Jan 15, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 33,024,600 |
| Jan 14, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 47,594,100 |
| Jan 13, 2026 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | - | 124,467,700 |
| Jan 12, 2026 | 67.00 | 75.00 | 65.00 | 69.00 | 69.00 | 6.15% | 310,493,400 |
| Jan 9, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 3.17% | 97,493,700 |
| Jan 8, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 31,552,200 |
| Jan 7, 2026 | 64.00 | 69.00 | 62.00 | 63.00 | 63.00 | - | 110,226,200 |
| Jan 6, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 21,427,600 |
| Jan 5, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 53,691,500 |
| Jan 2, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 1.64% | 45,323,100 |
| Dec 30, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 6,892,600 |
| Dec 29, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 11,380,100 |
| Dec 24, 2025 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 35,820,600 |
| Dec 23, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 12,661,500 |
| Dec 22, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 11,093,700 |
| Dec 19, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 9,881,800 |
| Dec 18, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 23,692,700 |
| Dec 17, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 14,860,300 |
| Dec 16, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 9,645,600 |
| Dec 15, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 9,913,400 |
| Dec 12, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 11,375,400 |
| Dec 11, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 22,560,100 |
| Dec 10, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 11,373,300 |
| Dec 9, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 21,536,600 |
| Dec 8, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 20,354,500 |
| Dec 5, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 30,070,600 |
| Dec 4, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 20,816,700 |
| Dec 3, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 83,166,800 |
| Dec 2, 2025 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 42,726,800 |
| Dec 1, 2025 | 60.00 | 68.00 | 59.00 | 64.00 | 64.00 | 8.47% | 183,203,100 |
| Nov 28, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 12,337,300 |
| Nov 27, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 8,632,200 |
| Nov 26, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 20,389,000 |
| Nov 25, 2025 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | 1.67% | 45,693,400 |
| Nov 24, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 7,544,400 |
| Nov 21, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 7,970,400 |
| Nov 20, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 8,427,100 |
| Nov 19, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 7,347,700 |
| Nov 18, 2025 | 60.00 | 63.00 | 59.00 | 59.00 | 59.00 | -1.67% | 44,998,100 |
| Nov 17, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 7,491,000 |
| Nov 14, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 6,183,600 |
| Nov 13, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 25,386,000 |
| Nov 12, 2025 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | - | 28,172,600 |
| Nov 11, 2025 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 14,372,000 |
| Nov 10, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 12,764,500 |
| Nov 7, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 18,422,200 |
| Nov 6, 2025 | 57.00 | 65.00 | 56.00 | 60.00 | 60.00 | 7.14% | 106,727,500 |
| Nov 5, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 19,275,600 |
| Nov 4, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 16,785,700 |
| Nov 3, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 33,809,500 |
| Oct 31, 2025 | 64.00 | 64.00 | 54.00 | 59.00 | 59.00 | -6.35% | 29,322,400 |
| Oct 30, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 5,566,300 |
| Oct 29, 2025 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 21,020,800 |
| Oct 28, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 15,641,100 |
| Oct 27, 2025 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -1.59% | 19,156,700 |
| Oct 24, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 8,180,300 |
| Oct 23, 2025 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 59,771,500 |
| Oct 22, 2025 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 25,216,800 |
| Oct 21, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 8,814,900 |
| Oct 20, 2025 | 60.00 | 61.00 | 57.00 | 61.00 | 61.00 | 1.67% | 17,611,900 |
| Oct 17, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 16,772,400 |
| Oct 16, 2025 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 9,072,600 |
| Oct 15, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 17,841,600 |
| Oct 14, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 31,427,400 |
| Oct 13, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 26,789,000 |
| Oct 10, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 12,611,700 |