PT Modernland Realty Tbk Class A MDLN

IDX · Indonesia · Finance

IDR 35.00-2.00 (-5.41%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 35.00	-5.41%	IDR 37.00	IDR 39.00	IDR 35.00	8.82M
2026-09-30	IDR 37.00	-7.50%	IDR 40.00	IDR 46.00	IDR 37.00	55.21M
2026-09-29	IDR 40.00	-6.98%	IDR 37.00	IDR 40.00	IDR 37.00	37.66M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	1.15M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	109.00K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.00K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	12.40K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.00K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.70K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.40K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.90K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	74.80K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	167.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	119.30K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	183.60K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	317.60K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	341.20K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	13.30K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.25M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.10M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	410.70K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	54.20K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	101.70K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	755.20K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	61.60K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	81.00K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	224.80K
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.26M
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.52M
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	443.70K
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.11M
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.87M
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.79M
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	2.58M
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.41M
2026-08-11	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	15.55M
2026-08-10	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	23.21M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	822.70K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	238.40K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.10M
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	508.20K
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.87M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.37M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.41M
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.49M
2026-07-27	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	15.09M
2026-07-24	IDR 51.00	+2.00%	IDR 50.00	IDR 55.00	IDR 50.00	74.72M
2026-07-23	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	38.78M
2026-07-22	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.39M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.03M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	162.00K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	401.00K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	670.40K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.24M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.29M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	591.80K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.34M
2026-07-09	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	4.14M
2026-07-08	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	15.35M
2026-07-07	IDR 51.00	+2.00%	IDR 50.00	IDR 54.00	IDR 50.00	52.17M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	325.60K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.49M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	175.20K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	165.00K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	136.40K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	74.50K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	92.00K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	111.70K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.43M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	653.40K
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	237.10K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	502.60K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	530.10K
2026-06-17	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	16.68M
2026-06-15	IDR 51.00	-1.92%	IDR 51.00	IDR 53.00	IDR 50.00	12.80M
2026-06-12	IDR 52.00	+4.00%	IDR 50.00	IDR 52.00	IDR 50.00	9.10M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	183.50K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	411.10K
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	895.50K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	42.40K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	299.20K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	559.10K
2026-06-02	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	3.28M
2026-05-29	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	9.38M
2026-05-28	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 51.00	0
2026-05-27	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 51.00	0
2026-05-26	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	7.95M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 35.00	-5.41%	IDR 37.00	IDR 39.00	IDR 35.00	8.82M
2026-09-30	IDR 37.00	-7.50%	IDR 40.00	IDR 46.00	IDR 37.00	55.21M
2026-09-29	IDR 40.00	-6.98%	IDR 37.00	IDR 40.00	IDR 37.00	37.66M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	1.15M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	109.00K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.00K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	12.40K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.00K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.70K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.40K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.90K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	74.80K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	167.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	119.30K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	183.60K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	317.60K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	341.20K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	13.30K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.25M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.10M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	410.70K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	54.20K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	101.70K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	755.20K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	61.60K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	81.00K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	224.80K
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.26M
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.52M
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	443.70K
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.11M
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.87M
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.79M
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	2.58M
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.41M
2026-08-11	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	15.55M
2026-08-10	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	23.21M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	822.70K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	238.40K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.10M
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	508.20K
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.87M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.37M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.41M
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.49M
2026-07-27	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	15.09M
2026-07-24	IDR 51.00	+2.00%	IDR 50.00	IDR 55.00	IDR 50.00	74.72M
2026-07-23	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	38.78M
2026-07-22	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.39M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.03M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	162.00K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	401.00K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	670.40K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.24M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.29M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	591.80K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.34M
2026-07-09	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	4.14M
2026-07-08	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	15.35M
2026-07-07	IDR 51.00	+2.00%	IDR 50.00	IDR 54.00	IDR 50.00	52.17M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	325.60K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.49M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	175.20K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	165.00K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	136.40K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	74.50K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	92.00K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	111.70K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.43M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	653.40K
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	237.10K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	502.60K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	530.10K
2026-06-17	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	16.68M
2026-06-15	IDR 51.00	-1.92%	IDR 51.00	IDR 53.00	IDR 50.00	12.80M
2026-06-12	IDR 52.00	+4.00%	IDR 50.00	IDR 52.00	IDR 50.00	9.10M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	183.50K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	411.10K
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	895.50K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	42.40K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	299.20K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	559.10K
2026-06-02	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	3.28M
2026-05-29	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	9.38M
2026-05-28	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 51.00	0
2026-05-27	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 51.00	0
2026-05-26	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	7.95M