Singapore markets close in 36 minutes
Straits Times Index
3,303.79 +10.86 (+0.33%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,578.30 +102.38 (+0.56%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
65,150.63 +1,322.77 (+2.07%) CMC Crypto 200
1,393.64 +81.01 (+6.17%)
PT Modernland Realty Tbk (MDLN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:57PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 335,000 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 124,600 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 81,700 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 113,400 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,300 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,500 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 112,800 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,700 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 244,500 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 430,600 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,600 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 220,800 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 333,000 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,683,600 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 208,300 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 213,400 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 207,600 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 220,700 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,700 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600,600 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,097,900 |
| 26 Mar 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 47,630,800 |
| 25 Mar 2024 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 8,499,800 |
| 22 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,930,900 |
| 21 Mar 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 17,719,800 |
| 20 Mar 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 16,354,500 |
| 19 Mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,389,500 |
| 18 Mar 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,972,100 |
| 15 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 6,365,900 |
| 14 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3,392,500 |
| 13 Mar 2024 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 23,306,300 |
| 08 Mar 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,139,400 |
| 07 Mar 2024 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 2,239,500 |
| 06 Mar 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,731,000 |
| 05 Mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,143,400 |
| 04 Mar 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 7,308,600 |
| 01 Mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,260,600 |
| 29 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,412,500 |
| 28 Feb 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3,010,900 |
| 27 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 4,923,000 |
| 26 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1,913,100 |
| 23 Feb 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 2,209,600 |
| 22 Feb 2024 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 6,679,300 |
| 21 Feb 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2,276,100 |
| 20 Feb 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 6,205,400 |
| 19 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,739,900 |
| 16 Feb 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 8,269,500 |
| 15 Feb 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 3,747,300 |
| 13 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 14,170,400 |
| 12 Feb 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 5,416,700 |
| 07 Feb 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 8,200,900 |
| 06 Feb 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 5,653,300 |
| 05 Feb 2024 | 56.00 | 57.00 | 52.00 | 54.00 | 54.00 | 20,709,700 |
| 02 Feb 2024 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 4,718,900 |
| 01 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 9,668,800 |
| 31 Jan 2024 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | 23,126,800 |
| 30 Jan 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 7,546,100 |
| 29 Jan 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,645,800 |
| 26 Jan 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,509,000 |
| 25 Jan 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1,347,800 |
| 24 Jan 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 4,717,000 |
| 23 Jan 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 5,961,600 |
| 22 Jan 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 8,313,600 |
| 19 Jan 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 4,148,100 |
| 18 Jan 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 5,847,300 |
| 17 Jan 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 15,069,800 |
| 16 Jan 2024 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 8,142,600 |
| 15 Jan 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1,539,300 |
| 12 Jan 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 1,722,300 |
| 11 Jan 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 7,794,500 |
| 10 Jan 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 4,906,800 |
| 09 Jan 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 5,788,100 |
| 08 Jan 2024 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 16,187,000 |
| 05 Jan 2024 | 63.00 | 67.00 | 62.00 | 64.00 | 64.00 | 25,784,000 |
| 04 Jan 2024 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 4,422,000 |
| 03 Jan 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 3,003,900 |
| 02 Jan 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 8,695,300 |
| 29 Dec 2023 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | 10,868,500 |
| 28 Dec 2023 | 61.00 | 68.00 | 60.00 | 65.00 | 65.00 | 29,317,100 |
| 27 Dec 2023 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3,352,900 |
| 22 Dec 2023 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3,024,700 |
| 21 Dec 2023 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,413,400 |
| 20 Dec 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,652,500 |
| 19 Dec 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 5,306,600 |
| 18 Dec 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,754,700 |
| 15 Dec 2023 | 62.00 | 65.00 | 61.00 | 61.00 | 61.00 | 4,732,900 |
| 14 Dec 2023 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 2,314,100 |
| 13 Dec 2023 | 63.00 | 63.00 | 58.00 | 61.00 | 61.00 | 12,236,800 |
| 12 Dec 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 9,861,800 |
| 11 Dec 2023 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 6,046,700 |
| 08 Dec 2023 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 7,622,200 |
| 07 Dec 2023 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,789,500 |
| 06 Dec 2023 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 2,174,300 |
| 05 Dec 2023 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,263,300 |
| 04 Dec 2023 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,347,500 |
| 01 Dec 2023 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 6,045,500 |
| 30 Nov 2023 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 4,456,500 |
| 29 Nov 2023 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,943,000 |
| 28 Nov 2023 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 3,356,400 |
| 27 Nov 2023 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 12,038,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.