Modernland Realty Ltd Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 23,940,000 |
| 2022-11-02 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 14,368,600 |
| 2022-11-01 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 39,862,500 |
| 2022-10-31 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 38,528,600 |
| 2022-10-28 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | 26,280,100 |
| 2022-10-27 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 22,896,300 |
| 2022-10-26 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 14,512,400 |
| 2022-10-25 | 102.00 | 108.00 | 101.00 | 104.00 | 104.00 | 93,681,300 |
| 2022-10-24 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 10,825,000 |
| 2022-10-21 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 15,863,900 |
| 2022-10-20 | 102.00 | 109.00 | 101.00 | 105.00 | 105.00 | 65,601,300 |
| 2022-10-19 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 9,768,800 |
| 2022-10-18 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 17,768,700 |
| 2022-10-17 | 104.00 | 104.00 | 96.000 | 99.000 | 99.000 | 34,316,700 |
| 2022-10-14 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | 20,119,000 |
| 2022-10-13 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | 19,744,100 |
| 2022-10-12 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | 24,805,500 |
| 2022-10-11 | 110.00 | 113.00 | 109.00 | 109.00 | 109.00 | 16,485,700 |
| 2022-10-10 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 12,835,000 |
| 2022-10-07 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 17,617,500 |
| 2022-10-06 | 112.00 | 117.00 | 112.00 | 114.00 | 114.00 | 33,762,400 |
| 2022-10-05 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 18,437,800 |
| 2022-10-04 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 15,791,000 |
| 2022-10-03 | 108.00 | 115.00 | 106.00 | 111.00 | 111.00 | 69,620,300 |
| 2022-09-30 | 107.00 | 108.00 | 101.00 | 107.00 | 107.00 | 54,683,100 |
| 2022-09-29 | 113.00 | 115.00 | 106.00 | 107.00 | 107.00 | 96,162,300 |
| 2022-09-28 | 117.00 | 120.00 | 113.00 | 113.00 | 113.00 | 70,711,700 |
| 2022-09-27 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 12,876,900 |
| 2022-09-26 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | 41,055,800 |
| 2022-09-23 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 32,235,900 |
| 2022-09-22 | 116.00 | 123.00 | 115.00 | 119.00 | 119.00 | 120,789,400 |
| 2022-09-21 | 115.00 | 118.00 | 111.00 | 115.00 | 115.00 | 47,810,400 |
| 2022-09-20 | 117.00 | 122.00 | 115.00 | 115.00 | 115.00 | 69,479,900 |
| 2022-09-19 | 122.00 | 126.00 | 115.00 | 117.00 | 117.00 | 96,811,900 |
| 2022-09-16 | 128.00 | 135.00 | 120.00 | 122.00 | 122.00 | 238,685,200 |
| 2022-09-15 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 108,554,500 |
| 2022-09-14 | 129.00 | 133.00 | 126.00 | 132.00 | 132.00 | 70,862,500 |
| 2022-09-13 | 132.00 | 134.00 | 127.00 | 130.00 | 130.00 | 83,937,400 |
| 2022-09-12 | 128.00 | 134.00 | 127.00 | 133.00 | 133.00 | 114,060,500 |
| 2022-09-09 | 125.00 | 136.00 | 125.00 | 128.00 | 128.00 | 214,189,100 |
| 2022-09-08 | 119.00 | 135.00 | 117.00 | 131.00 | 131.00 | 499,352,500 |
| 2022-09-07 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 62,040,600 |
| 2022-09-06 | 116.00 | 124.00 | 115.00 | 120.00 | 120.00 | 200,139,400 |
| 2022-09-05 | 113.00 | 116.00 | 110.00 | 115.00 | 115.00 | 68,669,500 |
| 2022-09-02 | 116.00 | 121.00 | 112.00 | 113.00 | 113.00 | 154,654,400 |
| 2022-09-01 | 119.00 | 124.00 | 114.00 | 116.00 | 116.00 | 301,214,800 |
| 2022-08-31 | 110.00 | 121.00 | 109.00 | 118.00 | 118.00 | 197,452,200 |
| 2022-08-30 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 18,054,900 |
| 2022-08-29 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 30,589,000 |
| 2022-08-26 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 22,057,900 |
| 2022-08-25 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 28,050,000 |
| 2022-08-24 | 112.00 | 117.00 | 109.00 | 110.00 | 110.00 | 51,689,200 |
| 2022-08-23 | 110.00 | 113.00 | 106.00 | 111.00 | 111.00 | 48,415,700 |
| 2022-08-22 | 116.00 | 117.00 | 108.00 | 109.00 | 109.00 | 86,935,000 |
| 2022-08-19 | 112.00 | 118.00 | 105.00 | 115.00 | 115.00 | 224,975,700 |
| 2022-08-18 | 115.00 | 118.00 | 107.00 | 107.00 | 107.00 | 106,543,500 |
| 2022-08-16 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 80,060,600 |
| 2022-08-15 | 120.00 | 126.00 | 112.00 | 112.00 | 112.00 | 304,494,500 |
| 2022-08-12 | 110.00 | 121.00 | 108.00 | 119.00 | 119.00 | 247,217,900 |
| 2022-08-11 | 107.00 | 112.00 | 105.00 | 109.00 | 109.00 | 84,349,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.