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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

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