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 9 Jun 2023
99.97% Scripless = 12,529,478,020.000
Local Percentage
75.84%
Foreign Percentage
24.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2022 0 113 106 109 735,562 8,009,018,700 3,807
15 Jun 2022 0 111 102 102 818,358 8,523,895,500 3,333
16 Jun 2022 0 106 96 102 1,119,299 11,300,975,600 4,385
17 Jun 2022 0 116 102 115 2,405,712 26,638,207,200 11,812
20 Jun 2022 0 131 111 111 5,970,644 72,747,488,400 28,744
21 Jun 2022 0 119 110 114 1,174,471 13,430,550,700 7,593
22 Jun 2022 0 116 111 113 274,482 3,106,334,100 2,500
23 Jun 2022 0 119 106 106 1,320,272 14,985,435,100 7,454
24 Jun 2022 0 109 99 105 761,841 7,974,429,800 3,881
27 Jun 2022 0 115 106 114 918,719 10,241,932,200 6,599
28 Jun 2022 0 116 107 107 705,636 7,707,186,600 4,135
29 Jun 2022 0 111 106 109 274,311 2,981,132,300 1,876
30 Jun 2022 0 109 102 102 525,187 5,436,641,000 2,123
01 Jul 2022 0 106 95 96 457,870 4,511,836,400 5,121
04 Jul 2022 0 100 90 94 804,570 7,392,161,600 3,425
05 Jul 2022 0 99 91 94 609,814 5,815,518,900 3,183
06 Jul 2022 0 96 88 88 776,900 6,983,929,800 3,828
07 Jul 2022 0 95 86 93 766,883 7,076,666,700 4,578
08 Jul 2022 0 95 88 90 312,046 2,838,080,100 2,361
11 Jul 2022 0 94 89 91 292,410 2,670,243,000 2,188
12 Jul 2022 0 95 90 91 470,446 4,356,848,800 4,084
13 Jul 2022 0 97 90 91 487,116 4,545,883,100 2,606
14 Jul 2022 0 91 88 89 236,680 2,122,929,700 1,124
15 Jul 2022 0 92 89 89 126,114 1,132,097,600 816
18 Jul 2022 0 91 89 90 73,281 657,182,000 788
19 Jul 2022 0 92 88 89 152,842 1,368,390,800 695
20 Jul 2022 0 94 87 92 305,633 2,801,201,600 2,330
21 Jul 2022 0 93 90 92 153,577 1,404,375,600 1,236
22 Jul 2022 0 97 91 97 513,977 4,874,974,100 2,464
25 Jul 2022 0 105 97 105 1,148,481 11,740,257,600 6,839
26 Jul 2022 0 108 101 101 583,817 6,080,925,600 3,907
27 Jul 2022 0 105 99 101 262,945 2,676,565,400 1,664
28 Jul 2022 0 106 101 104 231,815 2,401,861,800 1,323
29 Jul 2022 0 114 104 113 1,222,045 13,569,113,900 6,472
01 Aug 2022 0 114 106 106 1,061,575 11,555,969,700 5,383
02 Aug 2022 0 106 99 99 1,041,376 10,480,751,000 5,290
03 Aug 2022 0 104 96 102 869,844 8,717,044,500 5,112
04 Aug 2022 0 104 101 102 199,719 2,036,605,300 1,293
05 Aug 2022 0 102 100 100 148,691 1,496,641,300 849
08 Aug 2022 0 109 97 108 929,323 9,798,638,300 4,770
09 Aug 2022 0 109 103 103 435,466 4,595,935,900 2,744
10 Aug 2022 0 110 101 108 560,331 5,989,273,700 2,844
11 Aug 2022 0 112 105 109 843,495 9,237,256,800 3,782
12 Aug 2022 0 121 108 119 2,512,937 29,641,792,200 11,400
15 Aug 2022 0 126 112 112 3,044,945 36,393,037,300 18,306
16 Aug 2022 0 116 110 114 800,606 9,034,015,100 4,649
18 Aug 2022 0 118 107 107 1,065,435 11,711,151,000 4,379
19 Aug 2022 0 118 105 115 2,249,757 25,382,951,000 10,121
22 Aug 2022 0 117 108 109 869,350 9,708,514,100 4,114
23 Aug 2022 0 113 106 111 484,157 5,331,997,900 3,028
24 Aug 2022 0 117 109 110 516,892 5,786,361,300 2,404
25 Aug 2022 0 111 108 109 280,500 3,064,891,200 1,584
29 Aug 2022 0 109 105 107 316,777 3,383,541,600 1,494
30 Aug 2022 0 110 106 110 181,411 1,973,679,900 1,086
31 Aug 2022 0 121 109 118 1,974,522 23,002,658,800 7,066
01 Sep 2022 0 124 114 116 3,039,647 36,356,712,800 13,547
02 Sep 2022 0 121 112 113 1,559,153 18,067,252,500 6,802
05 Sep 2022 0 116 110 115 686,695 7,805,460,200 4,002
06 Sep 2022 0 124 115 120 2,018,401 24,151,975,400 7,065
07 Sep 2022 0 122 117 118 620,406 7,381,103,200 2,355
08 Sep 2022 0 135 117 131 4,993,525 64,535,501,700 19,461
09 Sep 2022 0 136 125 128 2,141,891 28,010,118,500 10,212
12 Sep 2022 0 134 127 133 1,140,605 14,966,117,100 4,600
13 Sep 2022 0 134 127 130 839,374 10,887,224,800 3,902
14 Sep 2022 0 133 126 132 708,625 9,163,387,600 2,831
15 Sep 2022 0 133 127 128 1,085,545 14,031,114,500 5,057
16 Sep 2022 0 135 120 122 2,386,852 30,012,390,000 9,331
19 Sep 2022 0 126 115 117 968,119 11,526,792,900 3,827
20 Sep 2022 0 122 115 115 694,799 8,149,008,400 3,454
22 Sep 2022 0 123 115 119 1,207,894 14,482,677,600 4,939
23 Sep 2022 0 121 117 118 322,359 3,833,742,000 2,283
26 Sep 2022 0 119 112 115 410,558 4,718,515,200 2,120
27 Sep 2022 0 117 115 117 128,769 1,495,652,700 1,055
28 Sep 2022 0 120 113 113 707,117 8,169,582,900 13,394
29 Sep 2022 0 115 106 107 961,623 10,450,154,100 4,075
30 Sep 2022 0 108 101 107 546,831 5,701,351,800 2,921
03 Oct 2022 0 115 106 111 696,203 7,760,348,000 8,800
04 Oct 2022 0 113 110 111 157,910 1,759,574,300 1,152
05 Oct 2022 0 114 110 112 184,378 2,068,089,400 979
06 Oct 2022 0 117 112 114 337,624 3,877,448,100 10,496
07 Oct 2022 0 114 110 111 176,175 1,967,043,400 1,324
10 Oct 2022 0 112 109 111 128,350 1,417,739,700 895
11 Oct 2022 0 113 109 109 164,857 1,816,844,000 1,011
12 Oct 2022 0 110 105 105 248,055 2,650,300,300 1,405
13 Oct 2022 0 106 101 102 197,441 2,037,501,000 1,229
14 Oct 2022 0 106 102 102 221,489 2,290,735,300 1,502
17 Oct 2022 0 104 96 99 343,167 3,369,471,000 1,500
18 Oct 2022 0 105 100 102 177,687 1,815,643,300 1,335
19 Oct 2022 0 105 102 102 97,688 1,007,354,500 819
20 Oct 2022 0 109 101 105 656,013 6,958,107,400 20,358
21 Oct 2022 0 108 103 103 158,639 1,654,167,800 1,224
24 Oct 2022 0 105 101 102 108,250 1,113,799,700 941
25 Oct 2022 0 108 101 104 948,064 9,956,243,600 9,494
26 Oct 2022 0 106 103 103 147,424 1,537,089,400 1,076
27 Oct 2022 0 106 102 103 229,386 2,381,642,400 5,311
28 Oct 2022 0 106 102 102 273,705 2,838,636,800 2,610
31 Oct 2022 0 105 100 100 387,299 3,937,579,600 2,913
01 Nov 2022 0 104 99 101 399,930 4,046,356,500 5,854
02 Nov 2022 0 103 100 100 144,972 1,458,339,100 842
03 Nov 2022 0 102 98 100 242,164 2,421,695,200 2,824
04 Nov 2022 0 101 99 100 143,385 1,434,433,200 556
07 Nov 2022 0 102 93 95 1,175,296 11,226,693,100 4,908
08 Nov 2022 0 99 91 95 816,543 7,805,367,700 6,542
09 Nov 2022 0 102 93 101 804,127 7,846,382,800 2,666
10 Nov 2022 0 104 99 100 326,627 3,300,246,200 1,241
11 Nov 2022 0 103 96 101 245,579 2,467,368,300 2,240
14 Nov 2022 0 102 97 97 261,854 2,593,944,500 1,115
15 Nov 2022 0 103 97 99 212,837 2,132,308,300 912
16 Nov 2022 0 101 97 98 305,690 2,983,976,400 983
17 Nov 2022 0 99 95 96 672,548 6,452,449,300 3,589
18 Nov 2022 0 96 94 96 311,825 2,970,873,900 725
21 Nov 2022 0 99 95 95 173,397 1,671,913,900 727
22 Nov 2022 0 97 95 96 146,586 1,406,940,100 635
23 Nov 2022 0 100 97 99 287,987 2,825,925,500 949
24 Nov 2022 0 103 98 100 386,793 3,895,947,900 1,569
25 Nov 2022 0 102 99 99 111,415 1,118,402,900 633
28 Nov 2022 0 101 98 98 70,683 703,591,300 575
29 Nov 2022 0 99 97 98 70,406 689,961,900 536
30 Nov 2022 0 100 97 98 198,618 1,946,194,300 772
01 Dec 2022 0 100 98 99 144,013 1,425,860,200 538
02 Dec 2022 0 100 96 98 159,340 1,545,046,900 600
05 Dec 2022 0 99 95 95 216,927 2,077,832,600 772
06 Dec 2022 0 98 93 93 601,271 5,686,548,500 22,736
07 Dec 2022 0 95 92 93 119,882 1,117,645,400 574
08 Dec 2022 0 95 91 94 139,306 1,295,424,200 678
09 Dec 2022 0 95 92 92 92,138 858,465,900 396
12 Dec 2022 0 96 92 96 116,307 1,101,958,100 524
13 Dec 2022 0 97 90 92 775,704 7,075,013,500 2,091
14 Dec 2022 0 92 91 91 67,687 617,111,200 425
15 Dec 2022 0 92 88 89 113,508 1,018,038,900 794
16 Dec 2022 0 90 86 87 273,062 2,378,609,300 1,518
19 Dec 2022 0 88 86 88 31,197 273,189,200 512
20 Dec 2022 0 88 85 86 69,006 596,034,800 491
21 Dec 2022 0 87 82 84 224,296 1,881,380,200 1,888
22 Dec 2022 0 89 82 84 273,997 2,337,092,100 8,203
23 Dec 2022 0 85 82 83 41,829 349,648,900 479
26 Dec 2022 0 86 82 83 94,393 788,277,200 520
27 Dec 2022 0 84 82 84 87,566 726,961,700 410
28 Dec 2022 0 84 82 83 68,955 571,706,000 414
29 Dec 2022 0 87 81 85 520,524 4,422,795,100 28,130
30 Dec 2022 0 85 82 82 97,196 804,907,300 675
02 Jan 2023 0 84 82 82 57,619 474,976,100 432
03 Jan 2023 0 84 82 83 46,564 386,228,700 302
04 Jan 2023 0 84 81 81 75,755 623,153,100 501
05 Jan 2023 0 82 76 76 219,357 1,698,547,300 1,019
06 Jan 2023 0 77 72 77 122,341 918,238,300 373
09 Jan 2023 0 79 76 77 78,262 605,068,800 431
10 Jan 2023 0 78 75 75 31,823 241,017,400 361
11 Jan 2023 0 76 73 73 79,271 584,706,300 362
12 Jan 2023 0 75 73 74 35,412 261,145,300 251
13 Jan 2023 0 76 73 74 19,587 146,266,100 223
16 Jan 2023 0 78 74 77 55,574 423,594,200 392
17 Jan 2023 0 77 75 77 26,413 201,772,800 287
18 Jan 2023 0 77 75 76 39,535 299,831,600 237
19 Jan 2023 0 79 75 77 523,612 4,046,040,800 1,286
20 Jan 2023 0 78 75 76 129,520 989,666,700 428
24 Jan 2023 0 78 75 77 105,473 805,687,900 347
25 Jan 2023 0 82 76 79 405,135 3,194,432,000 3,241
26 Jan 2023 0 80 78 78 92,434 725,386,600 493
27 Jan 2023 0 82 78 82 881,082 6,980,523,300 977
30 Jan 2023 0 88 82 83 475,290 4,018,381,500 3,349
31 Jan 2023 0 85 81 81 113,802 938,670,900 727
01 Feb 2023 0 84 81 83 83,797 693,073,300 599
02 Feb 2023 0 85 83 83 166,085 1,401,824,000 721
03 Feb 2023 0 87 82 83 428,379 3,629,392,300 7,756
06 Feb 2023 0 86 83 84 173,414 1,458,068,600 688
07 Feb 2023 0 85 82 85 75,968 638,398,600 346
08 Feb 2023 0 86 83 83 136,990 1,155,240,000 542
09 Feb 2023 0 84 82 83 107,740 894,577,700 390
10 Feb 2023 0 83 81 82 82,900 679,380,600 356
13 Feb 2023 0 82 78 81 122,638 981,978,900 612
14 Feb 2023 0 83 81 81 48,239 394,243,900 1,682
15 Feb 2023 0 83 80 81 50,064 405,170,500 1,434
16 Feb 2023 0 81 79 80 99,770 800,221,100 1,436
17 Feb 2023 0 81 77 79 110,485 870,816,200 2,289
20 Feb 2023 0 81 79 80 39,606 315,688,700 1,462
21 Feb 2023 0 81 79 79 16,676 132,385,400 1,193
22 Feb 2023 0 80 78 79 77,837 610,800,700 1,314
23 Feb 2023 0 79 76 78 122,663 949,348,900 1,497
24 Feb 2023 0 79 77 79 38,588 300,632,300 847
27 Feb 2023 0 82 78 79 94,574 753,861,900 1,827
28 Feb 2023 0 80 78 78 49,039 385,320,800 2,770
01 Mar 2023 0 79 77 79 52,135 407,525,200 478
02 Mar 2023 0 79 78 78 29,133 227,523,700 181
03 Mar 2023 0 79 77 77 50,391 392,751,600 1,230
06 Mar 2023 0 78 74 75 117,735 889,670,800 3,004
07 Mar 2023 0 75 71 72 181,397 1,314,508,200 718
08 Mar 2023 0 73 69 71 101,365 713,852,500 1,843
09 Mar 2023 0 71 70 71 58,273 409,715,000 1,780
10 Mar 2023 0 71 69 70 73,143 512,568,900 237
13 Mar 2023 0 71 66 67 224,921 1,511,682,600 3,573
14 Mar 2023 0 68 65 67 103,535 688,066,300 985
15 Mar 2023 0 69 66 68 53,688 362,999,100 2,025
16 Mar 2023 0 68 64 66 108,319 705,673,600 2,550
17 Mar 2023 0 69 65 68 55,015 369,451,600 1,370
20 Mar 2023 0 69 67 68 27,210 185,029,700 2,320
21 Mar 2023 0 69 66 69 31,887 214,545,200 1,969
24 Mar 2023 0 70 67 69 27,465 187,767,800 3,537
27 Mar 2023 0 70 67 69 73,881 500,892,900 4,190
28 Mar 2023 0 70 68 68 79,705 544,594,400 4,765
29 Mar 2023 0 71 68 70 72,461 502,643,900 3,407
30 Mar 2023 0 71 69 69 25,549 179,249,000 152
31 Mar 2023 0 71 68 68 42,760 294,831,300 229
03 Apr 2023 0 70 67 68 84,272 574,652,600 384
04 Apr 2023 0 68 65 67 77,679 514,709,600 400
05 Apr 2023 0 68 63 66 199,528 1,303,527,100 543
06 Apr 2023 0 67 65 66 24,168 157,487,200 227
10 Apr 2023 0 66 63 65 71,474 460,940,400 329
11 Apr 2023 0 72 64 68 300,403 2,042,824,700 1,239
12 Apr 2023 0 68 66 67 63,706 428,647,000 230
13 Apr 2023 0 69 66 67 89,774 603,131,300 311
14 Apr 2023 0 73 67 73 292,792 2,079,631,000 1,943
17 Apr 2023 0 74 69 69 177,919 1,256,113,800 661
18 Apr 2023 0 72 69 71 49,213 347,958,900 236
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online