Efek Terdaftar

MODERNLAND REALTY Tbk, PT

Security name
MODERNLAND REALTY Tbk
Issuer
MODERNLAND REALTY Tbk, PT
ISIN Code
ID1000129604
Short Code
MDLN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
12,533,067,322.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
12,533,067,322 (Total)
As of 7 Jul 2020
99.12% Scripless = 12,423,273,986.000
Local Percentage
68.42%
Foreign Percentage
30.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 278 272 276 161,979 4,442,623,800 550
16 Jul 2019 0 278 272 272 81,927 2,245,190,800 372
17 Jul 2019 0 276 272 274 106,389 2,912,971,200 289
18 Jul 2019 0 276 272 272 210,261 5,743,101,000 425
19 Jul 2019 0 276 270 272 139,000 3,785,269,000 283
22 Jul 2019 0 274 270 272 331,329 9,012,683,800 330
23 Jul 2019 0 274 272 272 357,446 9,729,356,000 426
24 Jul 2019 0 278 270 272 268,926 7,326,838,400 428
25 Jul 2019 0 276 272 274 237,317 6,469,692,200 357
26 Jul 2019 0 276 268 268 139,180 3,762,892,000 444
30 Jul 2019 0 276 272 272 235,787 6,421,376,000 295
31 Jul 2019 0 272 260 264 203,703 5,396,023,000 504
01 Aug 2019 0 268 264 264 59,200 1,568,163,600 229
02 Aug 2019 0 268 260 268 64,454 1,711,890,400 282
06 Aug 2019 0 258 246 256 42,918 1,081,683,200 203
07 Aug 2019 0 260 250 254 38,848 984,923,000 252
08 Aug 2019 0 258 252 254 30,577 775,938,000 145
09 Aug 2019 0 258 254 254 30,642 781,100,400 117
12 Aug 2019 0 260 252 254 18,100 464,196,600 281
13 Aug 2019 0 256 248 250 13,480 338,277,400 160
14 Aug 2019 0 256 250 252 9,605 242,434,400 174
15 Aug 2019 0 252 240 246 100,421 2,446,411,600 905
16 Aug 2019 0 250 244 246 26,615 655,424,600 133
19 Aug 2019 0 250 246 246 15,624 385,964,400 100
20 Aug 2019 0 250 244 246 13,525 332,963,600 216
21 Aug 2019 0 252 246 250 47,514 1,185,231,200 230
22 Aug 2019 0 254 246 246 15,917 397,647,200 210
23 Aug 2019 0 256 244 246 46,783 1,157,465,200 314
27 Aug 2019 0 246 242 244 23,355 569,872,200 104
28 Aug 2019 0 246 234 240 17,854 427,562,800 244
29 Aug 2019 0 240 234 238 12,871 305,769,600 198
30 Aug 2019 0 242 238 240 10,892 261,584,800 144
02 Sep 2019 0 240 236 240 4,637 110,544,600 152
03 Sep 2019 0 242 236 240 15,690 375,741,600 212
04 Sep 2019 0 240 236 240 3,466 82,564,600 49
05 Sep 2019 0 240 234 238 20,463 485,880,600 159
06 Sep 2019 0 242 236 240 18,094 433,749,400 127
09 Sep 2019 0 250 238 240 80,821 1,940,369,200 150
10 Sep 2019 0 246 240 242 22,106 534,493,200 203
11 Sep 2019 0 246 240 242 20,632 503,021,800 232
12 Sep 2019 0 248 240 242 41,528 1,014,336,400 236
13 Sep 2019 0 248 240 240 10,793 260,766,400 167
16 Sep 2019 0 240 236 240 8,361 198,824,800 105
17 Sep 2019 0 240 234 240 16,069 380,990,600 169
18 Sep 2019 0 242 236 242 11,688 281,039,200 133
19 Sep 2019 0 250 240 242 16,730 410,650,400 355
20 Sep 2019 0 244 236 240 11,158 267,922,800 174
23 Sep 2019 0 240 236 236 5,095 121,510,200 154
24 Sep 2019 0 242 226 242 33,607 802,775,400 309
25 Sep 2019 0 246 236 238 14,622 350,451,600 333
26 Sep 2019 0 242 236 240 90,744 2,177,394,600 327
27 Sep 2019 0 240 236 238 4,314 102,387,600 95
30 Sep 2019 0 240 230 238 41,715 995,492,400 402
01 Oct 2019 0 240 232 232 10,678 250,805,600 190
02 Oct 2019 0 236 226 236 11,299 262,389,200 199
03 Oct 2019 0 236 228 234 74,297 1,741,067,200 296
04 Oct 2019 0 236 228 236 4,577 106,753,400 99
07 Oct 2019 0 238 226 226 8,976 205,040,000 130
08 Oct 2019 0 236 224 234 13,731 316,770,400 168
09 Oct 2019 0 232 226 232 12,149 279,627,000 137
10 Oct 2019 0 238 228 236 44,046 1,020,815,600 209
11 Oct 2019 0 238 234 234 17,208 405,805,800 154
14 Oct 2019 0 236 228 232 11,124 258,032,800 206
15 Oct 2019 0 234 230 234 26,081 600,898,400 217
16 Oct 2019 0 234 228 232 84,656 1,957,473,400 105
17 Oct 2019 0 234 224 230 44,221 1,013,318,400 198
18 Oct 2019 0 232 224 232 47,584 1,085,939,800 402
21 Oct 2019 0 234 228 230 5,612 129,147,400 64
22 Oct 2019 0 230 224 230 36,959 842,900,400 197
23 Oct 2019 0 230 226 228 15,288 347,797,000 154
24 Oct 2019 0 234 228 232 26,711 619,016,800 204
25 Oct 2019 0 230 226 230 41,101 933,707,800 166
28 Oct 2019 0 230 228 230 4,345 99,579,400 120
29 Oct 2019 0 230 228 230 14,678 336,073,400 100
30 Oct 2019 0 230 222 228 39,518 893,926,400 261
31 Oct 2019 0 228 222 226 15,803 355,107,200 191
01 Nov 2019 0 230 206 212 95,199 2,047,770,400 419
04 Nov 2019 0 222 212 222 32,499 704,846,600 498
05 Nov 2019 0 228 220 226 83,446 1,873,714,200 507
07 Nov 2019 0 226 202 224 48,018 1,057,015,800 450
08 Nov 2019 0 224 218 224 24,725 548,146,400 238
11 Nov 2019 0 226 220 222 12,866 285,036,600 227
12 Nov 2019 0 220 218 220 6,651 146,247,000 108
13 Nov 2019 0 222 218 220 14,146 311,314,200 210
14 Nov 2019 0 222 214 218 41,247 905,671,200 167
15 Nov 2019 0 228 218 224 101,874 2,277,090,200 266
18 Nov 2019 0 224 218 220 11,551 255,439,400 167
19 Nov 2019 0 222 216 220 20,989 461,030,000 160
20 Nov 2019 0 220 216 216 5,212 113,262,600 115
21 Nov 2019 0 220 212 216 10,919 234,827,600 181
22 Nov 2019 0 218 210 216 26,135 557,981,600 332
25 Nov 2019 0 216 206 216 10,452 222,039,600 118
26 Nov 2019 0 226 214 220 74,843 1,645,819,600 391
27 Nov 2019 0 222 212 218 22,415 489,922,400 245
28 Nov 2019 0 220 212 216 9,006 194,047,600 262
29 Nov 2019 0 216 210 216 30,703 654,636,400 261
02 Dec 2019 0 218 212 216 10,515 227,500,000 154
03 Dec 2019 0 216 206 212 76,482 1,607,983,800 548
04 Dec 2019 0 212 206 212 24,625 513,986,000 408
05 Dec 2019 0 214 206 210 30,303 633,681,600 666
06 Dec 2019 0 216 206 216 84,087 1,756,243,800 667
09 Dec 2019 0 218 210 214 43,576 933,315,200 519
10 Dec 2019 0 218 210 210 22,888 487,791,800 274
11 Dec 2019 0 214 208 214 10,104 214,213,800 157
12 Dec 2019 0 214 210 214 8,582 182,389,800 182
13 Dec 2019 0 214 210 214 5,537 118,069,200 95
16 Dec 2019 0 218 212 216 5,395 116,166,600 118
17 Dec 2019 0 218 212 216 7,457 160,492,800 196
18 Dec 2019 0 218 214 216 30,929 668,719,400 368
19 Dec 2019 0 218 214 218 4,067 88,053,000 82
20 Dec 2019 0 220 214 220 13,909 305,513,400 69
23 Dec 2019 0 220 214 218 97,595 2,121,846,200 951
26 Dec 2019 0 218 212 216 18,890 406,150,400 408
27 Dec 2019 0 218 208 218 94,890 2,008,296,800 672
30 Dec 2019 0 218 208 214 168,192 3,577,929,800 418
02 Jan 2020 0 214 210 214 3,398 72,452,600 215
03 Jan 2020 0 214 210 210 14,169 298,198,400 203
06 Jan 2020 0 210 202 206 37,455 773,372,600 168
07 Jan 2020 0 210 204 206 31,308 644,539,000 176
08 Jan 2020 0 206 200 204 12,279 247,945,000 136
09 Jan 2020 0 208 200 200 14,398 292,709,200 443
10 Jan 2020 0 208 200 200 63,072 1,274,051,200 222
13 Jan 2020 0 206 200 206 33,030 673,908,400 112
14 Jan 2020 0 210 202 202 10,274 209,474,800 111
15 Jan 2020 0 206 199 202 5,864 118,014,200 267
17 Jan 2020 0 202 199 200 10,360 206,947,200 294
20 Jan 2020 0 200 200 200 2,799 55,980,000 45
21 Jan 2020 0 202 198 199 1,454 29,053,300 58
22 Jan 2020 0 200 160 200 1,296,447 21,942,293,100 757
23 Jan 2020 0 197 185 197 75,041 1,444,409,500 228
24 Jan 2020 0 199 191 199 42,184 828,951,500 118
27 Jan 2020 0 200 190 196 51,162 992,383,500 177
28 Jan 2020 0 193 186 193 74,310 1,418,428,500 172
29 Jan 2020 0 194 192 194 11,827 229,132,200 65
30 Jan 2020 0 196 188 196 40,432 780,161,600 155
31 Jan 2020 0 193 190 193 44,439 851,182,200 174
03 Feb 2020 0 194 186 194 22,052 426,313,800 94
04 Feb 2020 0 195 190 190 35,483 681,110,500 123
05 Feb 2020 0 193 186 187 31,586 592,731,800 140
06 Feb 2020 0 193 183 193 34,066 644,805,100 135
07 Feb 2020 0 192 188 191 12,337 235,379,800 165
10 Feb 2020 0 189 185 185 11,895 221,212,800 119
11 Feb 2020 0 189 180 181 24,327 442,244,300 169
12 Feb 2020 0 186 178 184 26,484 483,718,100 213
14 Feb 2020 0 188 177 188 6,752 125,252,700 113
17 Feb 2020 0 186 179 184 16,376 297,223,100 77
18 Feb 2020 0 184 182 183 16,561 302,272,100 74
19 Feb 2020 0 183 181 183 10,000 182,310,200 167
20 Feb 2020 0 183 180 182 17,499 317,289,600 60
24 Feb 2020 0 186 178 182 5,177 93,688,700 58
25 Feb 2020 0 187 177 178 15,180 270,795,400 75
26 Feb 2020 0 179 176 177 7,610 134,809,300 109
27 Feb 2020 0 178 166 170 89,886 1,530,493,600 276
28 Feb 2020 0 170 131 160 238,512 3,435,811,700 778
02 Mar 2020 0 158 141 156 150,330 2,229,207,900 627
03 Mar 2020 0 160 150 150 81,832 1,236,667,800 561
04 Mar 2020 0 152 148 150 35,726 535,460,000 365
05 Mar 2020 0 159 152 154 20,195 313,543,300 197
06 Mar 2020 0 154 135 154 331,267 4,617,298,100 553
09 Mar 2020 0 154 142 149 77,284 1,152,429,000 404
10 Mar 2020 0 153 148 150 48,021 720,931,300 319
11 Mar 2020 0 151 143 150 35,896 534,989,700 374
12 Mar 2020 0 151 144 146 69,499 1,032,927,200 144
13 Mar 2020 0 149 136 146 170,812 2,481,725,700 279
16 Mar 2020 0 145 136 136 81,764 1,152,820,200 224
17 Mar 2020 0 141 128 134 47,527 650,308,500 459
18 Mar 2020 0 130 125 125 6,906 86,869,000 78
19 Mar 2020 0 117 117 117 588 6,879,600 14
20 Mar 2020 0 112 109 109 130,346 1,423,323,500 86
26 Mar 2020 0 96 89 93 401,130 3,652,339,800 744
27 Mar 2020 0 109 90 90 592,052 5,755,539,600 1,160
30 Mar 2020 0 91 84 84 114,080 968,415,000 453
31 Mar 2020 0 88 81 82 81,462 679,213,600 437
01 Apr 2020 0 83 78 78 411,600 3,242,243,100 609
02 Apr 2020 0 81 75 79 185,267 1,466,230,200 659
03 Apr 2020 0 83 78 79 568,984 4,535,001,000 836
06 Apr 2020 0 93 79 86 1,419,393 12,254,536,800 2,789
07 Apr 2020 0 93 83 83 1,086,296 9,330,583,900 2,108
08 Apr 2020 0 85 78 79 358,818 2,884,186,700 1,094
09 Apr 2020 0 82 76 79 279,076 2,226,808,100 971
13 Apr 2020 0 98 81 95 3,063,699 28,109,414,800 6,790
14 Apr 2020 0 102 95 97 2,410,885 23,639,414,700 6,779
15 Apr 2020 0 98 92 95 845,298 8,069,861,100 2,237
17 Apr 2020 0 93 88 92 341,300 3,110,849,200 870
20 Apr 2020 0 95 87 87 859,142 7,811,409,500 2,405
21 Apr 2020 0 88 82 82 327,671 2,758,220,200 799
22 Apr 2020 0 88 80 84 657,241 5,503,234,900 3,794
23 Apr 2020 0 88 82 82 853,138 7,171,942,600 1,565
24 Apr 2020 0 83 79 79 310,776 2,487,962,600 928
27 Apr 2020 0 81 76 77 206,616 1,599,329,500 770
28 Apr 2020 0 79 75 77 501,417 3,861,975,600 689
29 Apr 2020 0 79 76 76 320,645 2,469,919,900 794
30 Apr 2020 0 83 76 79 883,962 7,022,438,400 2,663
04 May 2020 0 78 74 74 989,963 7,415,107,600 2,133
05 May 2020 0 73 69 69 1,715,142 12,050,938,100 2,741
06 May 2020 0 66 65 65 1,084,673 7,055,063,700 1,283
08 May 2020 0 61 61 61 446,426 2,723,198,600 539
11 May 2020 0 61 57 57 731,638 4,170,337,400 656
12 May 2020 0 54 54 54 173,480 936,792,000 318
13 May 2020 0 51 51 51 461,968 2,356,036,800 437
14 May 2020 0 50 50 50 725,840 3,629,200,000 703
15 May 2020 0 50 50 50 122,912 614,560,000 133
18 May 2020 0 50 50 50 89,072 445,360,000 85
19 May 2020 0 50 50 50 44,823 224,115,000 124
20 May 2020 0 50 50 50 45,654 228,270,000 94
26 May 2020 0 67 50 67 8,596,949 50,097,245,200 11,592
27 May 2020 0 75 64 68 5,245,047 36,081,492,000 13,559
28 May 2020 0 70 64 64 1,816,908 11,998,805,000 7,121
29 May 2020 0 66 61 62 1,340,551 8,425,408,500 1,968
02 Jun 2020 0 69 61 67 1,291,733 8,558,388,800 3,869
03 Jun 2020 0 76 66 75 2,956,475 21,257,544,400 5,064
04 Jun 2020 0 88 74 80 5,413,258 43,572,498,900 8,315
05 Jun 2020 0 84 78 82 1,584,827 12,957,503,700 4,932
08 Jun 2020 0 88 83 85 1,823,931 15,600,617,000 2,597
09 Jun 2020 0 88 80 80 1,352,768 11,269,502,100 2,235
10 Jun 2020 0 81 75 76 966,232 7,398,623,800 1,628
11 Jun 2020 0 78 71 71 835,691 6,094,680,100 1,281
12 Jun 2020 0 73 67 72 951,055 6,614,297,100 1,638
15 Jun 2020 0 78 70 71 618,806 4,552,378,100 1,990
16 Jun 2020 0 76 72 75 834,585 6,184,760,500 1,491
17 Jun 2020 0 77 72 74 606,860 4,500,970,700 1,096
18 Jun 2020 0 78 72 77 964,572 7,291,566,800 1,693
19 Jun 2020 0 79 74 74 766,682 5,784,460,300 1,093
22 Jun 2020 0 74 70 73 609,325 4,402,200,600 1,135
23 Jun 2020 0 73 68 70 616,914 4,308,859,700 1,186
24 Jun 2020 0 72 67 67 861,557 5,941,066,800 2,798
25 Jun 2020 0 69 63 63 575,859 3,673,727,400 1,786
26 Jun 2020 0 68 59 67 1,998,680 13,021,462,900 4,135
29 Jun 2020 0 70 66 66 1,166,984 7,901,474,700 2,867
30 Jun 2020 0 68 62 62 1,350,081 8,596,690,200 1,929
01 Jul 2020 0 62 58 58 512,159 2,982,299,600 1,093
02 Jul 2020 0 59 54 54 1,807,857 9,916,768,000 2,622
03 Jul 2020 0 55 51 52 755,016 3,985,750,700 1,402
06 Jul 2020 0 58 50 55 1,808,605 10,125,178,100 2,713

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 31 Oct 2018 23 Nov 2018 Active
Cash Dividend (1 MDLN : 12 IDR) 05 Jun 2018 08 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Cash Dividend (1 MDLN : 8 IDR) 06 Jul 2017 11 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 01 Mar 2017 24 Mar 2017 Active
Proxy Voting   - 25 May 2016 17 Jun 2016 Active
Cash Dividend (1 MDLN : 12 IDR) 08 Jun 2015 11 Jun 2015 01 Jul 2015 Active
Proxy Voting   - 05 May 2015 29 May 2015 Active
Cash Dividend (1 MDLN : 5 IDR) 27 Aug 2014 01 Sep 2014 15 Sep 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Mandatory Conversion (1 MDLN : 2 MDLN ) - 15 Nov 2013 18 Nov 2013 Active
Proxy Voting   - 11 Sep 2013 27 Sep 2013 Active
Proxy Voting   - 17 May 2013 03 Jun 2013 Active
Proxy Voting   - 18 Mar 2013 03 Apr 2013 Active
Proxy Voting   - 29 May 2012 13 Jun 2012 Active
Right Distribution (20 MDLN : 21 MDLN-R ) 22 Dec 2011 28 Dec 2011 29 Dec 2011 Active
Proxy Voting   - 16 Nov 2011 15 Dec 2011 Active
Proxy Voting   - 09 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 10 Jun 2010 29 Jul 2010 Active
Proxy Voting   - 03 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 12 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 10 Oct 2007 26 Oct 2007 Active
Proxy Voting   - 11 Jun 2007 26 Jun 2007 Active
Proxy Voting   - 31 May 2006 16 Jun 2006 Active
Proxy Voting   - 09 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 08 Feb 2005 25 Feb 2005 Active
Proxy Voting   - 27 Jan 2005 11 Feb 2005 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active