Stock listing
IDX:MDLN PT Modernland Realty Tbk Saham
Home listing (IDX) of PT Modernland Realty Tbk
Follow PT Modernland Realty Tbk into a list and get an email when it puts out news.
Share price · IDX:MDLN
35.00 IDR +1.00 (+2.9%)
Close on Oct 20, 2026
- Day range
- 34.00 – 41.00 IDROct 20, 2026
- Volume
- 13.65M sharesOct 20, 2026
- Market cap
- 418.2B IDRAt the close on Oct 20, 2026 · price × 11.95B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:MDLN · Home | 35.00 IDR | +1.00 (+2.9%) | 13,649,700 | 35.00 | 41.00 | 34.00 | 34.00 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:MDLN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 35.00 | +1.00 | +2.9% | 35.00 | 41.00 | 34.00 | 13,649,700 | |
| 34.00 | -2.00 | -5.6% | 36.00 | 38.00 | 34.00 | 12,922,100 | |
| 36.00 | -4.00 | -10.0% | 38.00 | 38.00 | 34.00 | 13,195,600 | |
| 40.00 | -1.00 | -2.4% | 41.00 | 41.00 | 39.00 | 3,913,000 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 41.00 | 40.00 | 2,237,600 | |
| 41.00 | -2.00 | -4.7% | 39.00 | 42.00 | 39.00 | 3,771,800 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 43.00 | 6,235,200 | |
| 43.00 | -1.00 | -2.3% | 44.00 | 44.00 | 40.00 | 13,457,900 | |
| 44.00 | +1.00 | +2.3% | 43.00 | 45.00 | 42.00 | 10,835,000 | |
| 43.00 | +2.00 | +4.9% | 42.00 | 45.00 | 40.00 | 9,649,700 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 47.00 | 40.00 | 18,354,200 | |
| 42.00 | +4.00 | +10.5% | 39.00 | 42.00 | 38.00 | 6,068,300 | |
| 38.00 | +3.00 | +8.6% | 36.00 | 39.00 | 35.00 | 7,092,200 | |
| 35.00 | -2.00 | -5.4% | 37.00 | 39.00 | 35.00 | 8,819,100 | |
| 37.00 | -3.00 | -7.5% | 40.00 | 46.00 | 37.00 | 55,209,800 | |
| 40.00 | -3.00 | -7.0% | 37.00 | 40.00 | 37.00 | 37,655,400 | |
| 43.00 | -7.00 | -14.0% | 43.00 | 43.00 | 43.00 | 1,152,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 109,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 5,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 12,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 8,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 10,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 16,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 74,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 167,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 119,300 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 183,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 317,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 341,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 13,300 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,249,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,101,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 410,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 54,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 101,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 755,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 61,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 81,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 224,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 5,260,300 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,518,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 443,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,105,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,873,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,791,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 2,582,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 3,413,400 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 51.00 | 50.00 | 15,549,500 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 52.00 | 50.00 | 23,207,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,084,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 822,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 238,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,098,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 508,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 5,865,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,371,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,414,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 14,487,600 | |
| 50.00 | -1.00 | -2.0% | 50.00 | 51.00 | 50.00 | 15,091,300 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 55.00 | 50.00 | 74,719,100 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 52.00 | 50.00 | 38,778,600 | |
| 51.00 | +1.00 | +2.0% | 51.00 | 51.00 | 50.00 | 4,388,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 9,034,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 162,000 |
- Ticker
- IDX:MDLN
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 40.00 (-2.4%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 43.00 (-2.3%) on Oct 9, 2026
Information disclosure to the shareholders in connection with a Material transaction PT Modernland Realty Tbk
Oct 2, 2026
Closed 42.00 (+10.5%) on Oct 5, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Sep 9, 2026
Closed 50.00 (0.0%) on Sep 9, 2026
Other Material Information or Fact
Aug 26, 2026
Closed 50.00 (0.0%) on Aug 27, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 12, 2026
Closed 50.00 (0.0%) on Aug 13, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 28, 2026
Closed 50.00 (0.0%) on Jul 29, 2026
PT Modernland Realty Tbk on 6ix
- Sector
- Real estate
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 14, 2026 · oldest 2026
Where PT Modernland Realty Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:MDLN · Home listing · This page | IDX | Indonesia | IDR |
| Stuttgart:M4L1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Modernland Realty Tbk.