Modernland Realty Ltd Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 103.00 | 110.00 | 101.00 | 108.00 | 108.00 | 56,033,100 |
| 2022-08-09 | 108.00 | 109.00 | 103.00 | 103.00 | 103.00 | 43,546,600 |
| 2022-08-08 | 99.000 | 109.00 | 97.000 | 108.00 | 108.00 | 92,932,300 |
| 2022-08-05 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 14,869,100 |
| 2022-08-04 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 19,971,900 |
| 2022-08-03 | 99.000 | 104.00 | 96.000 | 102.00 | 102.00 | 86,748,800 |
| 2022-08-02 | 99.000 | 106.00 | 99.000 | 99.000 | 99.000 | 103,931,000 |
| 2022-08-01 | 112.00 | 114.00 | 106.00 | 106.00 | 106.00 | 106,157,500 |
| 2022-07-29 | 105.00 | 114.00 | 104.00 | 113.00 | 113.00 | 122,204,500 |
| 2022-07-28 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | 23,181,500 |
| 2022-07-27 | 101.00 | 105.00 | 99.000 | 101.00 | 101.00 | 26,294,500 |
| 2022-07-26 | 106.00 | 108.00 | 101.00 | 101.00 | 101.00 | 58,381,700 |
| 2022-07-25 | 98.000 | 105.00 | 97.000 | 105.00 | 105.00 | 114,848,100 |
| 2022-07-22 | 92.000 | 97.000 | 91.000 | 97.000 | 97.000 | 51,397,700 |
| 2022-07-21 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 15,357,700 |
| 2022-07-20 | 88.000 | 94.000 | 87.000 | 92.000 | 92.000 | 30,563,300 |
| 2022-07-19 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 15,284,200 |
| 2022-07-18 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 7,328,100 |
| 2022-07-15 | 89.000 | 92.000 | 89.000 | 89.000 | 89.000 | 12,611,400 |
| 2022-07-14 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 23,668,000 |
| 2022-07-13 | 92.000 | 97.000 | 90.000 | 91.000 | 91.000 | 48,711,600 |
| 2022-07-12 | 92.000 | 95.000 | 90.000 | 91.000 | 91.000 | 47,044,600 |
| 2022-07-11 | 91.000 | 94.000 | 89.000 | 91.000 | 91.000 | 29,241,000 |
| 2022-07-08 | 94.000 | 95.000 | 88.000 | 90.000 | 90.000 | 31,204,600 |
| 2022-07-07 | 86.000 | 95.000 | 86.000 | 93.000 | 93.000 | 76,688,300 |
| 2022-07-06 | 94.000 | 96.000 | 88.000 | 88.000 | 88.000 | 77,690,000 |
| 2022-07-05 | 96.000 | 99.000 | 91.000 | 94.000 | 94.000 | 60,981,400 |
| 2022-07-04 | 95.000 | 100.00 | 90.000 | 94.000 | 94.000 | 80,457,000 |
| 2022-07-01 | 102.00 | 106.00 | 95.000 | 96.000 | 96.000 | 45,787,000 |
| 2022-06-30 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | 52,518,700 |
| 2022-06-29 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 27,431,100 |
| 2022-06-28 | 116.00 | 116.00 | 107.00 | 107.00 | 107.00 | 70,129,100 |
| 2022-06-27 | 106.00 | 115.00 | 106.00 | 114.00 | 114.00 | 90,091,400 |
| 2022-06-24 | 99.000 | 109.00 | 99.000 | 105.00 | 105.00 | 76,184,100 |
| 2022-06-23 | 115.00 | 119.00 | 106.00 | 106.00 | 106.00 | 132,027,200 |
| 2022-06-22 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | 27,448,200 |
| 2022-06-21 | 110.00 | 119.00 | 110.00 | 114.00 | 114.00 | 117,447,100 |
| 2022-06-20 | 115.00 | 131.00 | 111.00 | 111.00 | 111.00 | 597,064,400 |
| 2022-06-17 | 102.00 | 116.00 | 102.00 | 115.00 | 115.00 | 240,571,200 |
| 2022-06-16 | 102.00 | 106.00 | 96.000 | 102.00 | 102.00 | 111,929,900 |
| 2022-06-15 | 109.00 | 111.00 | 102.00 | 102.00 | 102.00 | 81,835,800 |
| 2022-06-14 | 109.00 | 113.00 | 106.00 | 109.00 | 109.00 | 73,556,200 |
| 2022-06-13 | 140.00 | 140.00 | 108.00 | 108.00 | 108.00 | 139,259,000 |
| 2022-06-10 | 106.00 | 124.00 | 106.00 | 116.00 | 116.00 | 379,842,900 |
| 2022-06-09 | 112.00 | 115.00 | 105.00 | 106.00 | 106.00 | 131,805,500 |
| 2022-06-08 | 95.000 | 115.00 | 95.000 | 111.00 | 111.00 | 358,355,800 |
| 2022-06-07 | 106.00 | 108.00 | 99.000 | 99.000 | 99.000 | 163,654,100 |
| 2022-06-06 | 98.000 | 125.00 | 97.000 | 106.00 | 106.00 | 796,575,200 |
| 2022-06-03 | 89.000 | 99.000 | 85.000 | 97.000 | 97.000 | 82,549,600 |
| 2022-06-02 | 91.000 | 92.000 | 86.000 | 88.000 | 88.000 | 32,239,600 |
| 2022-05-31 | 89.000 | 93.000 | 88.000 | 91.000 | 91.000 | 61,244,300 |
| 2022-05-30 | 81.000 | 94.000 | 78.000 | 89.000 | 89.000 | 119,916,400 |
| 2022-05-27 | 70.000 | 79.000 | 70.000 | 79.000 | 79.000 | 23,901,900 |
| 2022-05-25 | 69.000 | 72.000 | 67.000 | 70.000 | 70.000 | 4,581,900 |
| 2022-05-24 | 70.000 | 72.000 | 68.000 | 69.000 | 69.000 | 6,988,400 |
| 2022-05-23 | 66.000 | 72.000 | 66.000 | 70.000 | 70.000 | 13,318,400 |
| 2022-05-20 | 65.000 | 67.000 | 63.000 | 66.000 | 66.000 | 7,742,500 |
| 2022-05-19 | 65.000 | 69.000 | 63.000 | 65.000 | 65.000 | 27,914,100 |
| 2022-05-18 | 70.000 | 73.000 | 66.000 | 66.000 | 66.000 | 35,649,700 |
| 2022-05-17 | 73.000 | 73.000 | 68.000 | 70.000 | 70.000 | 10,334,500 |
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.