Efek Terdaftar

Modern International Tbk, PT

Security name
Modern International Tbk
Issuer
Modern International Tbk, PT
ISIN Code
ID1000123300
Short Code
MDRN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,574,697,999.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
7,632,167,798 (Total)
As of 20 Aug 2025
90.43% Scripless = 6,901,629,043.000
Local Percentage
73.82%
Foreign Percentage
16.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 6 7 6 7 15,189 9,432,000 68
27 Aug 2024 7 7 6 7 56,568 39,209,800 99
28 Aug 2024 8 8 8 8 56,308 45,046,400 103
29 Aug 2024 8 8 7 7 33,988 25,973,500 99
26 Sep 2024 7 8 7 8 3,191 2,377,800 30
27 Sep 2024 7 8 7 8 1,193 881,300 37
30 Sep 2024 8 8 7 8 462 365,600 14
01 Oct 2024 8 8 7 8 837 645,400 25
02 Oct 2024 8 8 7 8 9,776 7,060,700 15
03 Oct 2024 7 8 7 8 1,258 945,700 28
04 Oct 2024 8 8 7 8 2,305 1,818,900 22
07 Oct 2024 8 8 7 7 3,225 2,277,600 28
08 Oct 2024 7 8 7 8 2,106 1,660,300 29
09 Oct 2024 8 8 7 8 1,539 1,215,100 24
10 Oct 2024 8 8 7 7 1,905 1,444,300 30
11 Oct 2024 7 8 7 8 10,533 7,373,400 28
14 Oct 2024 7 7 7 7 13,554 9,487,800 49
15 Oct 2024 7 7 7 7 7,530 5,271,000 21
16 Oct 2024 7 8 7 8 10,660 7,499,300 31
17 Oct 2024 8 8 7 7 7,267 5,130,700 30
18 Oct 2024 8 8 7 8 632 479,100 20
21 Oct 2024 8 8 7 8 571 442,300 29
22 Oct 2024 7 8 7 8 21,620 15,197,400 63
23 Oct 2024 7 8 7 8 8,204 5,770,500 50
24 Oct 2024 7 7 7 7 13,695 9,586,500 39
25 Oct 2024 7 8 7 8 210 167,900 17
28 Oct 2024 7 8 7 8 19,105 13,415,200 40
29 Oct 2024 7 8 7 7 5,710 3,997,800 34
30 Oct 2024 7 8 7 8 1,057 741,400 17
31 Oct 2024 8 8 7 7 2,459 1,801,500 24
01 Nov 2024 7 7 7 7 5,079 3,555,300 28
04 Nov 2024 7 7 7 7 2,972 2,080,400 14
05 Nov 2024 6 7 6 7 2,609 1,589,100 32
06 Nov 2024 7 7 6 7 1,303 849,600 18
07 Nov 2024 7 7 6 7 2,286 1,425,300 18
08 Nov 2024 7 7 7 7 12,203 8,542,100 30
11 Nov 2024 6 7 6 7 591 403,600 27
12 Nov 2024 7 7 7 7 154 107,800 6
13 Nov 2024 7 7 6 6 395 248,000 9
14 Nov 2024 6 7 6 7 4,248 2,581,600 23
15 Nov 2024 7 7 7 7 149 104,300 6
18 Nov 2024 7 7 6 6 6,538 3,924,600 27
19 Nov 2024 6 6 6 6 2,445 1,467,000 31
20 Nov 2024 6 6 6 6 16,293 9,775,800 23
21 Nov 2024 6 6 6 6 2,928 1,756,800 19
22 Nov 2024 6 6 5 6 669 391,400 21
25 Nov 2024 6 6 6 6 39,669 23,801,400 33
26 Nov 2024 6 6 5 6 5,802 3,475,300 16
28 Nov 2024 5 6 5 6 3,348 1,786,300 28
29 Nov 2024 6 6 6 6 6,449 3,869,400 19
02 Dec 2024 6 7 6 7 35,411 21,248,000 33
03 Dec 2024 7 7 7 7 789 552,300 13
04 Dec 2024 7 7 7 7 493 345,100 10
05 Dec 2024 7 7 6 7 2,264 1,573,300 15
06 Dec 2024 7 7 7 7 808 565,600 14
09 Dec 2024 7 7 7 7 1,966 1,376,200 15
10 Dec 2024 7 7 7 7 2,603 1,822,100 21
11 Dec 2024 7 7 6 7 1,359 899,100 30
12 Dec 2024 7 7 6 6 9,069 6,259,500 38
13 Dec 2024 7 7 7 7 24,886 17,420,200 58
16 Dec 2024 7 7 7 7 6,749 4,724,300 35
17 Dec 2024 7 7 6 6 3,140 1,958,000 19
18 Dec 2024 6 7 6 7 2,074 1,244,800 16
19 Dec 2024 7 7 7 7 138 96,600 9
20 Dec 2024 7 7 7 7 1,705 1,193,500 10
23 Dec 2024 6 7 6 7 521 314,700 10
24 Dec 2024 7 7 7 7 120 84,000 10
27 Dec 2024 7 7 6 6 1,878 1,185,200 25
30 Dec 2024 7 7 7 7 1,032 722,400 34
02 Jan 2025 7 7 6 6 4,981 3,412,400 29
03 Jan 2025 6 7 6 7 22,618 15,832,500 54
06 Jan 2025 8 8 7 8 14,796 11,564,100 51
07 Jan 2025 8 9 8 9 39,826 33,741,400 87
08 Jan 2025 8 8 8 8 37,575 30,060,000 57
09 Jan 2025 7 7 7 7 123,840 86,688,000 147
10 Jan 2025 8 8 8 8 50,715 40,572,000 89
13 Jan 2025 9 9 9 9 33,100 29,790,000 46
14 Jan 2025 9 10 9 10 90,353 86,032,100 163
15 Jan 2025 11 11 9 9 76,729 76,757,500 137
16 Jan 2025 10 10 8 8 48,021 42,724,000 102
17 Jan 2025 8 9 8 9 50,177 44,411,800 93
20 Jan 2025 9 9 9 9 4,259 3,833,100 40
21 Jan 2025 8 8 8 8 51,010 40,808,000 72
22 Jan 2025 8 8 7 7 92,506 66,383,100 149
23 Jan 2025 7 8 7 7 9,553 7,302,900 44
24 Jan 2025 8 8 8 8 19,263 15,410,400 40
30 Jan 2025 8 8 7 8 11,950 9,546,000 48
31 Jan 2025 8 8 7 7 3,768 2,798,800 24
03 Feb 2025 7 8 7 8 11,341 8,033,000 52
04 Feb 2025 8 9 7 9 32,475 25,799,900 90
05 Feb 2025 9 9 8 9 24,218 21,643,500 53
06 Feb 2025 9 9 8 9 93,475 75,284,600 45
07 Feb 2025 8 9 8 9 83,946 74,188,900 64
10 Feb 2025 9 9 8 8 6,811 5,583,400 50
11 Feb 2025 8 8 8 8 33,057 26,445,600 29
12 Feb 2025 9 9 8 8 16,777 13,711,500 39
13 Feb 2025 8 9 8 8 14,650 11,840,200 39
14 Feb 2025 9 9 8 9 12,463 10,482,300 54
17 Feb 2025 9 9 8 9 16,255 14,047,000 52
18 Feb 2025 8 9 8 9 1,649 1,346,400 21
19 Feb 2025 8 8 8 8 7,157 5,725,600 35
20 Feb 2025 8 8 8 8 1,157 925,600 9
21 Feb 2025 7 8 7 7 64,825 45,527,500 100
24 Feb 2025 7 8 7 8 34,202 25,251,700 121
25 Feb 2025 7 8 7 7 5,958 4,239,800 29
26 Feb 2025 7 8 7 8 6,477 4,628,800 46
27 Feb 2025 8 8 7 7 18,582 13,351,300 79
28 Feb 2025 7 7 6 6 39,990 24,454,000 69
03 Mar 2025 6 7 6 7 78,658 54,796,400 106
04 Mar 2025 8 8 8 8 41,899 33,519,200 61
05 Mar 2025 8 9 8 9 54,903 47,339,100 86
06 Mar 2025 8 9 8 9 15,313 12,580,600 68
07 Mar 2025 9 9 8 9 17,681 15,456,200 35
10 Mar 2025 8 9 8 9 62,262 50,339,900 67
11 Mar 2025 8 8 8 8 17,382 13,905,600 57
12 Mar 2025 8 8 7 8 4,063 2,992,500 33
13 Mar 2025 8 8 7 8 7,497 5,550,600 44
14 Mar 2025 8 8 8 8 1,878 1,502,400 38
17 Mar 2025 8 8 7 7 11,268 8,059,800 57
18 Mar 2025 7 8 7 8 76,871 55,482,400 128
19 Mar 2025 7 8 7 8 43,720 32,335,900 90
20 Mar 2025 7 8 7 8 12,378 9,017,600 84
21 Mar 2025 8 8 7 7 88,026 61,898,600 93
24 Mar 2025 7 7 7 7 9,636 6,745,200 43
25 Mar 2025 7 8 7 8 82,038 57,600,600 45
26 Mar 2025 8 8 7 7 2,915 2,157,000 34
27 Mar 2025 8 8 7 8 8,141 6,354,700 66
08 Apr 2025 7 8 7 8 15,066 10,612,800 39
09 Apr 2025 7 8 7 8 26,326 18,585,400 54
10 Apr 2025 8 8 7 8 4,950 3,541,900 44
11 Apr 2025 8 8 7 7 25,001 18,528,800 31
14 Apr 2025 8 8 7 8 11,375 8,720,200 52
15 Apr 2025 8 8 8 8 18,381 14,704,800 26
16 Apr 2025 7 8 7 7 72,335 50,646,100 63
17 Apr 2025 7 7 7 7 57,059 39,941,300 43
21 Apr 2025 7 7 7 7 36,180 25,326,000 33
22 Apr 2025 8 8 7 7 10,875 7,613,600 51
23 Apr 2025 7 7 7 7 20,778 14,544,600 28
24 Apr 2025 7 7 7 7 3,755 2,628,500 37
25 Apr 2025 7 7 7 7 26,005 18,203,500 46
28 Apr 2025 7 8 7 8 5,910 4,352,000 33
29 Apr 2025 8 8 7 7 96,055 68,582,700 127
30 Apr 2025 7 8 7 8 6,944 5,064,100 48
02 May 2025 7 7 7 7 85,198 59,638,600 77
05 May 2025 7 7 7 7 26,701 18,690,700 48
06 May 2025 7 8 7 8 22,679 15,937,300 45
07 May 2025 8 8 7 8 6,666 5,331,800 24
08 May 2025 7 7 7 7 153,239 107,267,300 106
09 May 2025 8 8 7 7 40,743 28,872,800 85
14 May 2025 7 7 7 7 70,081 49,056,700 75
15 May 2025 7 7 6 7 28,789 19,712,200 70
16 May 2025 7 8 7 8 20,419 14,396,700 82
19 May 2025 7 8 7 8 2,124 1,568,700 54
20 May 2025 8 8 7 8 416 332,700 27
21 May 2025 7 8 7 8 15,035 11,927,000 57
22 May 2025 7 8 7 7 1,802 1,317,200 36
23 May 2025 8 8 8 8 41,458 33,166,400 90
26 May 2025 8 8 8 8 43,867 35,093,600 65
27 May 2025 8 8 7 8 4,067 3,203,600 38
28 May 2025 8 8 8 8 60,722 48,577,600 39
02 Jun 2025 8 8 7 7 3,180 2,513,800 29
03 Jun 2025 7 8 7 8 23,195 18,351,300 86
04 Jun 2025 7 8 7 8 59,868 42,021,600 74
05 Jun 2025 7 8 7 8 6,627 4,998,000 55
10 Jun 2025 8 8 7 8 69,147 49,759,600 66
11 Jun 2025 8 8 7 7 17,647 13,597,500 75
12 Jun 2025 8 8 7 7 76,567 53,954,000 104
13 Jun 2025 8 8 7 7 4,743 3,789,300 50
16 Jun 2025 8 8 8 8 46,838 37,470,400 71
17 Jun 2025 8 8 8 8 3,100 2,480,000 28
18 Jun 2025 8 8 7 7 4,727 3,449,000 43
19 Jun 2025 7 8 7 8 16,247 11,378,400 31
20 Jun 2025 8 8 7 8 9,001 7,000,800 41
23 Jun 2025 7 8 7 7 65,942 46,194,400 66
24 Jun 2025 7 7 7 7 9,767 6,836,900 52
25 Jun 2025 7 8 7 8 3,064 2,198,100 16
26 Jun 2025 8 8 7 7 4,052 3,016,500 40
30 Jun 2025 7 7 6 6 6,302 4,251,400 59
01 Jul 2025 7 7 7 7 45,247 31,672,900 103
02 Jul 2025 8 8 7 7 13,896 9,858,500 91
03 Jul 2025 7 7 6 7 49,548 33,683,600 61
04 Jul 2025 7 7 6 7 45,362 27,557,800 70
07 Jul 2025 7 7 6 7 12,137 8,195,400 59
08 Jul 2025 7 7 6 7 7,738 5,380,500 37
09 Jul 2025 7 7 6 7 20,870 14,467,500 69
10 Jul 2025 6 7 6 7 9,677 6,389,900 57
11 Jul 2025 7 7 7 7 12,019 8,413,300 56
15 Jul 2025 7 7 7 7 8,489 5,942,300 44
16 Jul 2025 7 7 7 7 11,114 7,779,800 51
17 Jul 2025 7 7 7 7 14,601 10,220,700 34
18 Jul 2025 7 7 7 7 35,191 24,633,700 48
21 Jul 2025 7 7 7 7 12,973 9,081,100 72
22 Jul 2025 7 7 7 7 16,582 11,607,400 38
23 Jul 2025 7 7 7 7 18,223 12,756,100 72
24 Jul 2025 7 7 7 7 15,761 11,032,700 40
25 Jul 2025 7 7 7 7 4,080 2,856,000 55
28 Jul 2025 7 8 7 8 14,293 10,032,800 74
29 Jul 2025 8 8 7 7 8,345 6,223,300 54
30 Jul 2025 7 8 7 7 25,488 17,887,100 75
31 Jul 2025 8 8 8 8 105,425 84,340,000 105
01 Aug 2025 9 9 8 8 170,164 142,618,100 202
04 Aug 2025 9 9 9 9 233,784 210,405,600 309
05 Aug 2025 10 10 9 9 196,024 190,475,900 317
06 Aug 2025 10 10 9 10 42,284 39,323,200 123
07 Aug 2025 10 11 10 11 254,250 271,066,200 341
08 Aug 2025 12 12 12 12 396,707 476,048,400 405
11 Aug 2025 11 11 11 11 131,613 144,774,300 267
12 Aug 2025 10 10 10 10 173,748 173,748,000 261
13 Aug 2025 10 11 10 11 149,649 162,025,900 286
14 Aug 2025 12 12 12 12 135,671 162,805,200 317
15 Aug 2025 13 13 13 13 182,738 237,559,400 261
19 Aug 2025 14 14 14 14 85,035 119,049,000 118
20 Aug 2025 15 15 15 15 46,888 70,332,000 44

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Jul 2025 16 Jul 2025 Active
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 03 Jul 2024 11 Jul 2024 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Proxy Voting   - 08 Mar 2024 03 Apr 2024 Active
Proxy Voting   - 31 May 2023 26 Jun 2023 Active
Proxy Voting   - 10 Jan 2023 02 Feb 2023 Active
Proxy Voting   - 24 Nov 2022 19 Dec 2022 Active
Proxy Voting   - 26 Nov 2021 21 Dec 2021 Active
Proxy Voting   - 19 Oct 2021 28 Oct 2021 Active
Proxy Voting   - 20 Sep 2021 13 Oct 2021 Active
Proxy Voting   - 07 Sep 2020 15 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 04 Jul 2019 12 Jul 2019 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Proxy Voting   - 10 Jul 2018 18 Jul 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 30 Jan 2018 07 Feb 2018 Active
Proxy Voting   - 27 Dec 2017 19 Jan 2018 Active
Proxy Voting   - 18 Dec 2017 10 Jan 2018 Cancelled
Proxy Voting   - 29 May 2017 21 Jun 2017 Active
Proxy Voting   - 16 May 2016 08 Jun 2016 Active
Proxy Voting   - 03 Dec 2015 28 Dec 2015 Active
Proxy Voting   - 18 Aug 2015 10 Sep 2015 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active
Cash Dividend (1 MDRN : 2 IDR) 04 Aug 2014 07 Aug 2014 21 Aug 2014 Active
Proxy Voting   - 24 Jun 2014 10 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 MDRN : 2 IDR) 19 Jul 2013 24 Jul 2013 14 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Cash Dividend (1 MDRN : 1.53 IDR) 09 Jan 2013 14 Jan 2013 28 Jan 2013 Active
Proxy Voting   - 28 Nov 2012 14 Dec 2012 Active
Right Distribution (100 MDRN : 30 MDRN-R ) 25 Oct 2012 31 Oct 2012 01 Nov 2012 Active
Proxy Voting   - 26 Sep 2012 12 Oct 2012 Active
Proxy Voting   - 18 Sep 2012 04 Oct 2012 Cancelled
Mandatory Conversion (1 MDRN : 5 MDRN ) - 05 Jul 2012 06 Jul 2012 Active
Proxy Voting   - 14 May 2012 30 May 2012 Active
Cash Dividend (1 MDRN : 10 IDR) 05 Jul 2011 08 Jul 2011 22 Jul 2011 Active
Proxy Voting   - 09 May 2011 25 May 2011 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 11 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 11 Jun 2007 26 Jun 2007 Active
Proxy Voting   - 14 Sep 2006 29 Sep 2006 Active
Proxy Voting   - 01 Jun 2006 16 Jun 2006 Active
Proxy Voting   - 12 May 2005 27 May 2005 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 04 Jun 2003 20 Jun 2003 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active