Array ( [0] => Array ( [B] => Array ( [x8] => 12533067322 [x9] => 412458830000 [xid_ins_capco] => SECUR_____78eea2000000e9b57841e382c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - MODERNLAND REALTY Tbk, PT
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 22 Aug 2019
99.12% Scripless = 12,423,273,986.000
Local Percentage
67.00%
Foreign Percentage
32.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 246 230 240 93,014 2,183,315,800 663
28 Aug 2018 0 240 232 238 44,295 1,048,020,400 410
29 Aug 2018 0 240 236 240 4,690 111,605,600 158
31 Aug 2018 0 254 240 254 12,955 327,831,400 89
03 Sep 2018 0 254 242 242 6,836 168,701,200 142
04 Sep 2018 0 246 236 242 12,557 301,592,400 152
05 Sep 2018 0 242 210 228 82,483 1,870,228,400 571
06 Sep 2018 0 226 212 220 233,993 5,097,842,800 719
07 Sep 2018 0 220 208 220 324,151 6,989,034,600 634
10 Sep 2018 0 220 210 220 163,628 3,560,106,600 475
12 Sep 2018 0 220 216 220 207,075 4,543,292,400 218
13 Sep 2018 0 230 220 230 16,006 364,819,000 234
14 Sep 2018 0 242 226 236 159,291 3,682,113,600 320
17 Sep 2018 0 240 232 234 2,165 50,755,800 88
18 Sep 2018 0 232 212 232 135,803 3,051,058,000 681
19 Sep 2018 0 232 228 232 10,878 251,046,200 106
20 Sep 2018 0 232 226 226 37,364 852,183,600 337
21 Sep 2018 0 236 222 222 122,425 2,737,308,000 603
24 Sep 2018 0 226 214 224 317,386 7,042,557,200 535
25 Sep 2018 0 224 218 224 877,307 19,643,081,800 253
26 Sep 2018 0 224 216 220 128,215 2,806,081,000 355
27 Sep 2018 0 222 214 220 341,509 7,482,507,200 386
28 Sep 2018 0 222 216 218 120,801 2,639,318,800 211
01 Oct 2018 0 222 216 218 352,664 7,699,072,000 345
02 Oct 2018 0 224 210 224 997,945 21,742,736,200 500
03 Oct 2018 0 226 216 220 94,257 2,073,099,400 234
04 Oct 2018 0 230 214 230 48,452 1,068,643,400 264
05 Oct 2018 0 226 216 216 131,036 2,857,180,600 322
08 Oct 2018 0 224 216 224 81,480 1,781,827,800 199
09 Oct 2018 0 224 218 224 95,939 2,127,661,000 136
10 Oct 2018 0 224 220 220 145,719 3,211,942,200 133
11 Oct 2018 0 220 210 220 88,223 1,933,970,000 212
12 Oct 2018 0 220 216 220 157,360 3,456,759,400 405
15 Oct 2018 0 220 216 220 123,387 2,710,362,800 124
16 Oct 2018 0 220 202 220 252,134 5,459,940,200 515
17 Oct 2018 0 220 216 218 574,626 12,526,413,800 153
18 Oct 2018 0 224 218 224 18,109 403,493,800 69
19 Oct 2018 0 230 220 220 25,710 577,339,000 227
22 Oct 2018 0 228 214 218 111,624 2,418,404,400 291
23 Oct 2018 0 220 214 218 17,502 380,742,600 70
24 Oct 2018 0 224 214 218 43,303 938,580,400 199
25 Oct 2018 0 222 216 218 10,947 238,083,400 136
29 Oct 2018 0 220 218 218 1,764 38,460,400 101
30 Oct 2018 0 218 216 218 5,578 121,596,800 42
31 Oct 2018 0 220 216 218 9,559 208,561,000 344
01 Nov 2018 0 218 212 218 174,441 3,749,182,400 465
02 Nov 2018 0 222 216 222 13,846 303,820,000 169
05 Nov 2018 0 236 220 234 26,396 603,591,000 542
06 Nov 2018 0 240 220 240 32,121 757,428,400 563
07 Nov 2018 0 248 238 242 14,410 349,324,800 230
08 Nov 2018 0 248 240 242 26,509 643,186,000 364
09 Nov 2018 0 240 230 230 6,044 140,457,800 66
12 Nov 2018 0 230 216 216 56,343 1,236,481,800 359
13 Nov 2018 0 216 214 216 89,671 1,930,435,200 243
14 Nov 2018 0 216 208 216 170,740 3,637,225,600 287
15 Nov 2018 0 216 212 216 42,059 904,443,600 145
16 Nov 2018 0 220 214 218 28,912 628,700,600 186
19 Nov 2018 0 218 214 216 188,277 4,066,656,200 560
21 Nov 2018 0 216 210 216 719,391 15,321,597,000 852
22 Nov 2018 0 222 216 216 37,660 822,770,200 254
23 Nov 2018 0 222 214 216 19,209 417,226,600 132
26 Nov 2018 0 218 216 216 32,718 709,181,600 120
27 Nov 2018 0 218 212 218 63,804 1,375,199,600 153
28 Nov 2018 0 220 214 220 133,665 2,899,124,000 210
29 Nov 2018 0 220 214 216 366,569 7,919,259,200 376
30 Nov 2018 0 218 204 204 2,111,650 43,112,587,200 626
03 Dec 2018 0 220 206 218 262,096 5,656,487,000 840
04 Dec 2018 0 220 212 212 311,516 6,691,190,800 468
05 Dec 2018 0 214 208 214 47,189 1,000,126,000 226
06 Dec 2018 0 214 210 214 65,125 1,384,702,000 177
07 Dec 2018 0 216 212 214 66,455 1,422,143,000 146
10 Dec 2018 0 232 214 226 86,082 1,925,794,800 607
11 Dec 2018 0 232 218 220 41,519 922,263,000 341
12 Dec 2018 0 230 218 220 54,250 1,204,834,200 297
13 Dec 2018 0 226 218 220 123,277 2,734,647,000 275
14 Dec 2018 0 222 216 216 22,253 485,090,000 240
17 Dec 2018 0 222 216 220 38,517 842,306,000 277
18 Dec 2018 0 220 216 218 80,921 1,760,142,400 650
19 Dec 2018 0 218 214 214 138,765 2,994,088,200 558
20 Dec 2018 0 218 212 216 43,703 938,546,600 586
21 Dec 2018 0 218 212 218 43,300 931,358,000 440
26 Dec 2018 0 220 214 218 21,975 476,462,000 215
27 Dec 2018 0 220 216 218 13,254 288,692,000 120
28 Dec 2018 0 232 218 226 45,247 1,021,972,000 413
02 Jan 2019 0 230 220 226 17,734 398,604,400 122
03 Jan 2019 0 236 222 230 15,697 359,499,800 158
04 Jan 2019 0 234 226 232 34,553 798,229,000 182
07 Jan 2019 0 236 228 234 11,054 255,094,400 107
08 Jan 2019 0 246 230 236 14,541 342,005,600 164
09 Jan 2019 0 238 232 236 14,247 334,413,600 138
10 Jan 2019 0 240 224 230 14,842 343,630,000 244
11 Jan 2019 0 236 230 232 9,066 211,346,000 240
14 Jan 2019 0 236 230 234 9,325 216,522,600 87
15 Jan 2019 0 238 228 232 34,744 802,264,400 178
16 Jan 2019 0 240 228 230 121,060 2,792,404,000 260
17 Jan 2019 0 248 228 228 1,001,120 23,317,746,200 1,653
18 Jan 2019 0 234 228 230 25,661 590,948,000 197
21 Jan 2019 0 230 218 228 72,779 1,643,860,200 292
22 Jan 2019 0 230 220 224 58,194 1,298,320,800 352
23 Jan 2019 0 232 222 228 43,059 982,279,400 308
24 Jan 2019 0 236 226 228 255,303 5,842,782,000 299
25 Jan 2019 0 230 218 222 966,136 21,423,508,400 1,206
28 Jan 2019 0 226 222 222 138,524 3,092,727,400 361
29 Jan 2019 0 228 220 226 110,328 2,477,497,000 257
30 Jan 2019 0 232 224 224 28,796 653,607,600 307
31 Jan 2019 0 228 224 226 25,787 583,027,200 145
01 Feb 2019 0 228 224 226 29,789 672,906,400 187
06 Feb 2019 0 246 226 240 118,216 2,796,002,600 678
07 Feb 2019 0 300 240 282 1,223,803 34,427,137,600 4,587
08 Feb 2019 0 284 270 280 274,447 7,651,309,200 1,328
11 Feb 2019 0 290 274 282 108,317 3,031,777,200 861
12 Feb 2019 0 298 268 272 1,718,093 50,785,408,000 1,267
13 Feb 2019 0 278 264 270 31,965 860,930,200 261
14 Feb 2019 0 274 260 270 47,790 1,289,819,800 348
15 Feb 2019 0 274 258 260 50,531 1,326,822,600 167
18 Feb 2019 0 268 260 262 21,615 569,571,400 207
19 Feb 2019 0 276 260 268 22,174 591,013,400 225
20 Feb 2019 0 270 260 264 20,967 551,614,800 226
22 Feb 2019 0 280 266 276 140,426 3,855,983,800 421
25 Feb 2019 0 288 276 276 116,315 3,261,889,200 729
26 Feb 2019 0 276 268 272 40,330 1,092,850,400 322
27 Feb 2019 0 274 264 270 32,693 881,756,400 314
28 Feb 2019 0 272 264 268 30,830 826,489,200 329
01 Mar 2019 0 270 260 268 26,834 716,783,600 321
04 Mar 2019 0 270 264 270 17,666 473,475,200 155
05 Mar 2019 0 272 254 260 95,716 2,495,473,400 571
06 Mar 2019 0 258 252 256 63,290 1,612,221,000 330
08 Mar 2019 0 258 252 258 9,530 244,119,400 52
11 Mar 2019 0 258 250 254 34,858 880,033,000 191
12 Mar 2019 0 254 248 254 25,451 641,171,400 84
13 Mar 2019 0 254 250 254 11,180 282,384,800 59
14 Mar 2019 0 254 252 254 2,509 63,352,600 33
15 Mar 2019 0 266 252 260 4,480 115,667,000 71
18 Mar 2019 0 272 260 268 29,381 783,377,200 233
19 Mar 2019 0 272 260 262 8,428 221,694,600 144
20 Mar 2019 0 264 256 258 8,343 217,513,000 63
21 Mar 2019 0 274 252 262 41,927 1,121,742,000 1,033
22 Mar 2019 0 268 260 262 7,348 193,496,600 64
27 Mar 2019 0 256 248 256 7,626 192,033,400 52
28 Mar 2019 0 256 248 254 6,354 159,490,200 68
29 Mar 2019 0 254 250 250 4,234 105,898,000 48
01 Apr 2019 0 258 244 254 6,828 170,859,600 242
02 Apr 2019 0 256 250 254 6,028 152,617,600 108
04 Apr 2019 0 258 252 256 12,164 311,141,200 322
05 Apr 2019 0 262 256 262 94,436 2,457,186,800 1,560
08 Apr 2019 0 274 262 270 210,474 5,659,958,400 774
09 Apr 2019 0 278 264 264 69,554 1,879,138,200 844
10 Apr 2019 0 268 252 258 24,839 641,884,200 394
11 Apr 2019 0 262 252 262 18,951 491,012,000 309
12 Apr 2019 0 264 256 258 16,407 424,936,400 259
15 Apr 2019 0 262 252 258 22,376 576,450,800 314
16 Apr 2019 0 264 254 262 17,832 462,716,200 167
18 Apr 2019 0 268 258 260 35,386 928,883,200 367
22 Apr 2019 0 286 258 286 505,303 14,209,948,000 1,898
23 Apr 2019 0 292 282 282 571,587 16,395,773,800 1,654
24 Apr 2019 0 288 280 284 83,988 2,381,729,200 473
25 Apr 2019 0 286 278 278 71,212 2,001,339,600 434
26 Apr 2019 0 298 264 296 410,473 11,897,034,000 1,649
29 Apr 2019 0 300 290 290 134,262 3,936,709,600 664
30 Apr 2019 0 308 288 304 284,207 8,531,109,400 1,103
02 May 2019 0 310 292 300 211,795 6,333,507,400 738
03 May 2019 0 300 284 296 125,131 3,653,695,800 660
06 May 2019 0 292 280 282 103,900 2,960,070,000 478
07 May 2019 0 292 282 286 74,832 2,163,726,600 384
08 May 2019 0 296 282 288 47,071 1,361,560,600 343
09 May 2019 0 296 274 274 123,155 3,447,665,800 667
10 May 2019 0 280 266 278 68,322 1,871,206,000 383
13 May 2019 0 286 268 270 68,698 1,882,659,800 399
14 May 2019 0 270 256 262 96,511 2,530,390,800 535
15 May 2019 0 280 262 266 90,080 2,423,984,200 524
16 May 2019 0 276 252 262 49,669 1,293,938,600 403
17 May 2019 0 262 254 256 85,351 2,189,550,000 274
20 May 2019 0 260 244 248 104,202 2,591,685,400 530
21 May 2019 0 262 246 248 61,888 1,571,734,000 373
22 May 2019 0 254 244 248 14,049 348,590,000 93
23 May 2019 0 256 246 252 99,827 2,485,738,400 557
24 May 2019 0 260 248 258 35,087 894,007,400 309
27 May 2019 0 264 256 264 59,253 1,546,756,800 339
28 May 2019 0 266 252 252 42,713 1,097,435,000 301
29 May 2019 0 252 240 240 402,510 9,787,216,800 1,599
31 May 2019 0 252 240 250 112,579 2,799,052,800 584
10 Jun 2019 0 268 254 266 198,817 5,214,185,600 862
11 Jun 2019 0 272 260 262 140,720 3,746,347,800 588
12 Jun 2019 0 270 262 264 113,020 3,015,451,000 441
13 Jun 2019 0 274 264 272 152,945 4,122,322,000 409
14 Jun 2019 0 282 268 270 141,581 3,887,041,200 815
17 Jun 2019 0 278 250 252 216,540 5,655,882,600 907
18 Jun 2019 0 276 252 268 186,038 4,940,546,000 584
19 Jun 2019 0 290 270 288 333,114 9,429,023,200 1,142
20 Jun 2019 0 290 268 276 202,028 5,674,086,000 1,080
21 Jun 2019 0 282 272 274 42,860 1,186,320,800 457
24 Jun 2019 0 284 274 282 49,822 1,400,068,000 373
25 Jun 2019 0 290 278 280 68,439 1,931,723,600 439
26 Jun 2019 0 284 274 278 49,242 1,368,456,800 397
27 Jun 2019 0 282 274 276 60,208 1,670,417,600 312
28 Jun 2019 0 288 276 278 78,862 2,211,227,200 479
01 Jul 2019 0 284 276 280 70,908 1,994,275,400 454
02 Jul 2019 0 284 276 278 59,726 1,667,778,600 204
03 Jul 2019 0 286 274 282 122,976 3,450,795,400 876
04 Jul 2019 0 288 280 282 178,818 5,064,623,600 473
05 Jul 2019 0 284 274 276 144,510 4,005,585,000 754
08 Jul 2019 0 276 264 266 170,033 4,561,776,000 549
09 Jul 2019 0 276 264 270 202,307 5,461,223,400 554
10 Jul 2019 0 274 270 270 242,194 6,546,650,000 330
11 Jul 2019 0 280 270 272 233,158 6,385,522,000 636
12 Jul 2019 0 276 270 270 147,612 4,025,802,600 433
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

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