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 18 Apr 2024
99.16% Scripless = 12,427,461,520.000
Local Percentage
75.96%
Foreign Percentage
23.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 70 67 69 139,610 956,279,700 614
27 Apr 2023 0 70 67 70 59,385 410,855,400 214
28 Apr 2023 0 80 69 80 630,036 4,763,263,800 1,752
02 May 2023 0 82 75 75 529,635 4,060,471,000 2,158
02 May 2023 0 82 75 75 529,635 4,060,471,000 2,158
02 May 2023 0 82 75 75 529,635 4,060,471,000 2,158
02 May 2023 0 82 75 75 529,635 4,060,471,000 2,158
03 May 2023 0 75 72 74 150,499 1,104,766,500 647
05 May 2023 0 75 71 71 121,520 878,524,400 669
08 May 2023 0 77 71 76 221,289 1,654,099,300 976
09 May 2023 0 78 75 75 152,904 1,160,463,500 664
10 May 2023 0 77 73 74 138,616 1,035,330,700 527
11 May 2023 0 77 74 76 117,533 888,681,700 355
12 May 2023 0 84 75 82 1,107,217 8,952,161,400 4,151
15 May 2023 0 85 79 81 500,225 4,096,665,500 3,610
16 May 2023 0 85 80 80 401,721 3,308,476,200 4,238
17 May 2023 0 85 78 83 663,146 5,460,993,200 7,027
19 May 2023 0 84 81 82 211,654 1,745,782,500 686
22 May 2023 0 83 81 83 145,195 1,187,053,600 572
23 May 2023 0 87 81 82 569,845 4,746,616,400 1,399
24 May 2023 0 86 81 81 426,046 3,552,123,900 2,558
25 May 2023 0 84 81 82 150,745 1,246,089,800 548
26 May 2023 0 83 81 82 169,946 1,399,724,800 364
29 May 2023 0 86 82 82 457,478 3,825,628,900 4,659
30 May 2023 0 84 81 81 193,015 1,578,579,700 488
31 May 2023 0 81 76 76 418,197 3,248,694,300 1,213
05 Jun 2023 0 80 76 78 92,205 719,050,100 545
06 Jun 2023 0 81 78 80 103,966 830,971,900 343
07 Jun 2023 0 81 79 80 61,427 491,175,800 255
08 Jun 2023 0 81 79 79 95,019 757,849,900 341
09 Jun 2023 0 82 79 81 184,406 1,480,365,200 388
12 Jun 2023 0 83 81 83 200,364 1,651,854,100 2,260
13 Jun 2023 0 84 81 83 170,611 1,408,698,100 494
14 Jun 2023 0 87 83 85 406,699 3,463,220,200 14,139
15 Jun 2023 0 86 84 84 156,543 1,327,799,400 476
16 Jun 2023 0 85 83 84 80,108 673,881,600 317
19 Jun 2023 0 87 84 84 119,093 1,012,470,300 439
20 Jun 2023 0 85 82 83 169,567 1,413,890,700 493
21 Jun 2023 0 84 82 84 56,842 471,187,100 319
22 Jun 2023 0 84 82 83 56,229 465,929,500 285
23 Jun 2023 0 84 81 82 119,772 984,151,900 311
26 Jun 2023 0 83 81 82 83,667 680,517,500 295
27 Jun 2023 0 82 80 80 136,320 1,100,502,300 317
03 Jul 2023 0 81 79 81 131,949 1,055,272,600 389
04 Jul 2023 0 81 78 79 305,512 2,432,404,300 699
05 Jul 2023 0 83 79 83 222,702 1,805,508,300 492
06 Jul 2023 0 83 81 83 170,642 1,398,391,900 458
07 Jul 2023 0 83 79 79 504,151 4,065,854,900 612
10 Jul 2023 0 82 79 82 145,636 1,179,358,800 328
11 Jul 2023 0 85 80 84 352,045 2,927,058,200 720
12 Jul 2023 0 93 83 92 1,148,868 10,306,133,100 3,715
13 Jul 2023 0 96 88 90 831,803 7,668,532,600 3,576
14 Jul 2023 0 92 89 91 275,467 2,503,258,500 1,045
17 Jul 2023 0 102 93 99 1,614,478 15,812,842,200 6,451
18 Jul 2023 0 101 96 97 421,037 4,104,218,800 1,932
20 Jul 2023 0 99 96 98 368,262 3,600,460,300 1,231
21 Jul 2023 0 99 96 98 194,485 1,895,505,300 818
24 Jul 2023 0 99 93 94 484,034 4,628,844,800 1,537
25 Jul 2023 0 96 94 95 145,585 1,378,266,500 631
26 Jul 2023 0 95 92 95 221,457 2,070,961,600 820
27 Jul 2023 0 97 93 93 192,866 1,819,534,600 1,116
28 Jul 2023 0 94 92 93 141,797 1,317,382,700 512
31 Jul 2023 0 92 80 80 1,716,385 13,984,016,300 5,428
01 Aug 2023 0 83 72 78 522,371 4,156,098,300 3,116
02 Aug 2023 0 83 77 80 449,231 3,577,337,300 2,750
03 Aug 2023 0 82 79 81 149,349 1,210,798,200 478
04 Aug 2023 0 83 81 81 58,276 474,755,400 255
07 Aug 2023 0 82 80 82 119,170 962,894,500 348
08 Aug 2023 0 84 81 82 147,572 1,221,156,200 489
09 Aug 2023 0 84 82 83 98,579 818,092,100 383
10 Aug 2023 0 88 84 86 257,066 2,222,750,900 1,266
11 Aug 2023 0 88 85 88 91,391 793,934,600 501
14 Aug 2023 0 90 85 87 79,671 691,593,400 495
15 Aug 2023 0 88 86 87 52,174 454,560,500 297
16 Aug 2023 0 88 85 86 58,508 503,180,100 308
18 Aug 2023 0 87 84 85 71,297 607,632,500 349
21 Aug 2023 0 86 83 85 75,897 639,573,500 430
22 Aug 2023 0 85 84 85 63,164 533,214,400 252
23 Aug 2023 0 86 83 84 68,312 576,449,200 309
24 Aug 2023 0 86 84 85 53,643 455,977,800 218
25 Aug 2023 0 86 84 84 30,216 255,441,300 199
28 Aug 2023 0 86 84 85 21,994 185,400,600 151
29 Aug 2023 0 87 84 87 94,340 808,302,800 430
30 Aug 2023 0 91 85 85 294,144 2,590,745,100 9,485
31 Aug 2023 0 87 84 85 52,109 443,888,700 308
01 Sep 2023 0 85 82 83 128,104 1,066,230,500 420
04 Sep 2023 0 84 82 82 43,583 361,097,600 304
05 Sep 2023 0 85 82 84 30,775 257,365,700 200
06 Sep 2023 0 85 83 84 42,905 358,876,100 172
07 Sep 2023 0 85 83 83 49,872 415,585,500 183
08 Sep 2023 0 84 83 83 44,463 370,300,100 191
11 Sep 2023 0 85 82 84 102,415 849,918,200 297
12 Sep 2023 0 85 83 84 21,505 180,029,900 125
13 Sep 2023 0 88 83 85 194,518 1,668,230,100 7,615
14 Sep 2023 0 85 81 82 139,980 1,153,284,600 523
15 Sep 2023 0 83 81 82 81,206 665,261,200 351
18 Sep 2023 0 83 81 81 56,352 459,489,100 239
19 Sep 2023 0 83 80 80 115,291 930,408,300 405
20 Sep 2023 0 82 80 81 47,109 381,400,000 289
21 Sep 2023 0 82 79 81 113,854 912,727,600 338
22 Sep 2023 0 83 80 82 40,734 330,987,200 249
25 Sep 2023 0 83 81 82 79,731 653,870,600 150
26 Sep 2023 0 82 80 81 54,698 443,630,700 171
27 Sep 2023 0 84 80 82 216,010 1,771,518,300 2,259
29 Sep 2023 0 83 81 81 54,477 445,423,900 227
02 Oct 2023 0 83 81 81 92,465 753,205,200 270
03 Oct 2023 0 82 80 81 46,969 379,486,800 276
04 Oct 2023 0 81 76 79 227,358 1,797,804,800 453
05 Oct 2023 0 80 76 76 236,272 1,820,758,900 463
06 Oct 2023 0 79 76 78 37,874 293,741,400 231
09 Oct 2023 0 79 77 78 46,635 361,801,200 218
10 Oct 2023 0 79 77 77 18,285 142,012,900 131
11 Oct 2023 0 78 75 78 47,625 365,615,100 213
12 Oct 2023 0 78 77 77 32,792 252,868,200 181
13 Oct 2023 0 78 76 77 60,676 466,585,100 178
16 Oct 2023 0 77 73 74 198,538 1,478,919,300 541
17 Oct 2023 0 74 66 70 299,429 2,075,421,100 916
18 Oct 2023 0 72 69 71 56,361 397,377,800 266
19 Oct 2023 0 71 69 70 96,279 667,414,300 345
20 Oct 2023 0 70 68 69 64,319 440,433,000 297
23 Oct 2023 0 70 67 68 64,560 437,710,200 261
24 Oct 2023 0 74 67 71 232,418 1,650,183,800 11,311
25 Oct 2023 0 71 70 70 41,438 291,168,300 234
26 Oct 2023 0 71 68 69 38,684 264,942,100 276
27 Oct 2023 0 70 68 69 28,764 196,940,600 167
30 Oct 2023 0 72 68 70 74,797 519,962,700 291
31 Oct 2023 0 70 66 67 117,061 789,618,300 382
01 Nov 2023 0 68 66 66 63,652 422,684,700 267
02 Nov 2023 0 70 65 68 68,753 459,789,800 256
03 Nov 2023 0 70 67 69 57,887 394,017,400 186
06 Nov 2023 0 71 68 70 11,678 81,491,500 141
08 Nov 2023 0 68 65 67 55,796 372,660,400 215
09 Nov 2023 0 68 65 68 66,737 445,656,200 124
10 Nov 2023 0 68 66 66 11,448 76,375,000 92
13 Nov 2023 0 68 66 67 31,609 209,171,500 146
14 Nov 2023 0 67 65 66 37,434 246,744,500 166
15 Nov 2023 0 69 65 66 124,107 838,082,900 5,541
16 Nov 2023 0 67 66 66 14,222 94,105,000 119
17 Nov 2023 0 67 65 66 23,869 157,665,200 144
20 Nov 2023 0 67 65 65 22,543 148,012,200 142
21 Nov 2023 0 67 65 65 34,491 225,234,400 192
22 Nov 2023 0 66 63 64 45,554 293,212,100 195
23 Nov 2023 0 66 63 65 53,116 343,559,500 223
24 Nov 2023 0 67 65 66 16,595 109,281,500 104
27 Nov 2023 0 70 65 69 120,380 818,797,300 440
28 Nov 2023 0 70 67 69 33,564 230,766,400 180
29 Nov 2023 0 69 67 68 19,430 132,251,700 153
30 Nov 2023 0 70 68 69 44,565 306,535,100 139
01 Dec 2023 0 69 67 68 60,455 412,086,400 150
04 Dec 2023 0 68 66 67 33,487 224,182,300 185
05 Dec 2023 0 68 66 67 22,633 151,291,500 155
06 Dec 2023 0 68 66 68 21,743 145,492,800 175
07 Dec 2023 0 68 66 67 17,895 119,017,600 109
08 Dec 2023 0 67 65 66 76,222 498,629,800 170
11 Dec 2023 0 65 63 63 60,467 386,761,600 268
12 Dec 2023 0 64 62 63 98,618 620,669,700 203
13 Dec 2023 0 63 58 61 122,368 732,900,600 431
14 Dec 2023 0 63 60 61 23,141 142,274,800 195
15 Dec 2023 0 65 61 61 47,329 296,202,200 170
18 Dec 2023 0 63 61 62 17,547 108,821,500 122
19 Dec 2023 0 63 61 62 53,066 328,274,600 153
20 Dec 2023 0 63 61 62 16,525 102,430,600 100
21 Dec 2023 0 63 61 62 24,134 147,499,500 138
27 Dec 2023 0 62 60 61 33,529 204,045,500 161
28 Dec 2023 0 68 60 65 293,171 1,877,261,500 3,158
29 Dec 2023 0 65 61 62 108,685 684,821,200 364
02 Jan 2024 0 64 61 62 86,953 540,202,100 287
03 Jan 2024 0 63 61 61 30,039 184,511,000 166
04 Jan 2024 0 64 61 63 44,220 275,302,800 239
05 Jan 2024 0 67 62 64 257,840 1,664,649,100 8,488
08 Jan 2024 0 68 63 65 161,870 1,053,899,700 7,592
09 Jan 2024 0 65 63 63 57,881 367,673,200 273
10 Jan 2024 0 64 62 63 49,068 309,158,200 109
11 Jan 2024 0 64 62 64 77,945 491,536,500 187
12 Jan 2024 0 64 63 63 17,223 108,649,800 91
15 Jan 2024 0 64 63 64 15,425 97,675,200 146
16 Jan 2024 0 64 61 63 81,426 509,561,600 234
17 Jan 2024 0 63 60 62 150,698 920,320,900 371
18 Jan 2024 0 63 61 61 58,473 359,081,100 158
19 Jan 2024 0 62 60 61 41,481 252,430,600 129
22 Jan 2024 0 62 59 61 83,136 500,647,500 204
23 Jan 2024 0 62 60 61 59,616 362,894,900 156
24 Jan 2024 0 62 60 61 47,170 287,374,200 133
25 Jan 2024 0 62 61 61 13,478 82,261,700 93
26 Jan 2024 0 62 60 61 25,090 153,034,000 89
29 Jan 2024 0 62 59 59 36,458 218,334,700 178
30 Jan 2024 0 60 57 58 75,461 438,843,500 301
31 Jan 2024 0 58 53 55 231,268 1,291,614,700 752
01 Feb 2024 0 55 53 54 96,688 521,049,700 289
02 Feb 2024 0 57 53 57 47,189 264,782,400 201
05 Feb 2024 0 57 52 54 207,097 1,100,003,400 523
06 Feb 2024 0 54 52 53 56,533 303,059,400 126
07 Feb 2024 0 55 53 54 82,009 437,866,100 148
12 Feb 2024 0 54 53 53 54,167 287,682,800 128
13 Feb 2024 0 54 52 53 141,704 748,316,600 147
15 Feb 2024 0 55 52 53 37,473 199,578,900 169
16 Feb 2024 0 54 52 54 82,695 438,727,700 121
19 Feb 2024 0 55 53 54 27,399 146,942,000 103
20 Feb 2024 0 55 53 55 62,054 333,621,400 78
21 Feb 2024 0 55 53 55 22,821 124,452,200 113
26 Feb 2024 0 56 54 54 19,131 104,333,800 84
27 Feb 2024 0 56 54 54 49,230 267,088,500 112
29 Feb 2024 0 55 54 54 34,125 184,673,300 94
01 Mar 2024 0 54 53 53 22,606 121,143,500 55
04 Mar 2024 0 55 52 54 73,086 390,702,100 167
05 Mar 2024 0 54 53 53 21,434 114,252,900 53
06 Mar 2024 0 55 53 55 17,310 93,507,100 71
07 Mar 2024 0 56 53 55 22,395 122,338,100 67
13 Mar 2024 0 55 52 52 233,063 1,224,591,600 267
15 Mar 2024 0 53 52 53 63,659 331,712,000 87
18 Mar 2024 0 53 51 53 29,721 154,620,600 103
19 Mar 2024 0 53 52 52 23,895 124,481,600 104
20 Mar 2024 0 52 50 51 163,545 834,119,500 248
02 Apr 2024 0 50 50 50 2,207 11,035,000 45
16 Apr 2024 0 50 50 50 16,836 84,180,000 69
17 Apr 2024 0 50 50 50 3,330 16,650,000 34

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Aug 2023 01 Sep 2023 Active
Proxy Voting   - 26 Apr 2023 19 May 2023 Active
Proxy Voting   - 08 Jun 2022 01 Jul 2022 Active
Proxy Voting   - 13 Oct 2021 05 Nov 2021 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online