Modern Internasional (MDRN)

MDRN
🏛️ Indonesia →
49.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.00 6.00 6.00 6.00 0.9M
2023-12-28 6.00 6.00 6.00 6.00 0.1M
2023-12-27 6.00 6.00 6.00 6.00 0.0M
2023-12-22 6.00 6.00 6.00 6.00 0.0M
2023-12-21 6.00 6.00 6.00 6.00 0.1M
2023-12-20 6.00 6.00 6.00 6.00 0.1M
2023-12-19 5.00 6.00 5.00 6.00 0.3M
2023-12-18 5.00 5.00 5.00 5.00 0.2M
2023-12-15 6.00 6.00 6.00 6.00 0.0M
2023-12-14 6.00 6.00 6.00 6.00 0.6M
2023-12-13 6.00 6.00 6.00 6.00 0.5M
2023-12-12 6.00 6.00 6.00 6.00 0.0M
2023-12-11 6.00 6.00 6.00 6.00 0.1M
2023-12-08 6.00 6.00 6.00 6.00 0.1M
2023-12-07 5.00 5.00 5.00 5.00 0.4M
2023-12-06 5.00 6.00 5.00 6.00 0.2M
2023-12-05 6.00 6.00 6.00 6.00 0.1M
2023-12-04 5.00 6.00 5.00 6.00 0.5M
2023-12-01 5.00 6.00 5.00 6.00 0.2M
2023-11-30 6.00 6.00 6.00 6.00 0.3M
2023-11-29 6.00 6.00 6.00 6.00 0.2M
2023-11-28 7.00 7.00 6.00 6.00 0.1M
2023-11-27 6.00 7.00 6.00 7.00 0.2M
2023-11-24 5.00 6.00 5.00 6.00 0.0M
2023-11-23 6.00 6.00 6.00 6.00 0.0M
2023-11-22 6.00 6.00 6.00 6.00 0.5M
2023-11-21 6.00 6.00 6.00 6.00 0.0M
2023-11-20 6.00 6.00 6.00 6.00 0.0M
2023-11-17 6.00 6.00 6.00 6.00 0.0M
2023-11-16 6.00 6.00 6.00 6.00 0.0M
2023-11-15 6.00 6.00 6.00 6.00 0.0M
2023-11-14 6.00 6.00 6.00 6.00 0.0M
2023-11-13 6.00 6.00 6.00 6.00 0.0M
2023-11-10 6.00 6.00 6.00 6.00 0.0M
2023-11-09 6.00 6.00 6.00 6.00 0.1M
2023-11-08 5.00 5.00 5.00 5.00 4.5M
2023-11-07 7.00 7.00 6.00 6.00 0.3M
2023-11-06 6.00 7.00 6.00 7.00 0.0M
2023-11-03 6.00 6.00 6.00 6.00 0.0M
2023-11-02 6.00 6.00 6.00 6.00 0.0M
2023-11-01 6.00 6.00 6.00 6.00 0.2M
2023-10-31 6.00 6.00 6.00 6.00 0.1M
2023-10-30 6.00 6.00 6.00 6.00 0.0M
2023-10-27 7.00 7.00 6.00 6.00 0.0M
2023-10-26 6.00 6.00 6.00 6.00 0.0M
2023-10-25 7.00 7.00 7.00 7.00 0.0M
2023-10-24 7.00 7.00 7.00 7.00 0.2M
2023-10-23 6.00 7.00 6.00 7.00 0.0M
2023-10-20 6.00 6.00 6.00 6.00 0.1M
2023-10-19 6.00 6.00 6.00 6.00 0.1M
2023-10-18 6.00 6.00 6.00 6.00 0.1M
2023-10-17 6.00 6.00 6.00 6.00 1.1M
2023-10-16 6.00 6.00 6.00 6.00 0.1M
2023-10-13 6.00 6.00 6.00 6.00 0.0M
2023-10-12 6.00 6.00 6.00 6.00 0.1M
2023-10-11 6.00 6.00 6.00 6.00 0.0M
2023-10-10 6.00 6.00 6.00 6.00 0.0M
2023-10-09 5.00 6.00 5.00 6.00 0.2M
2023-10-06 6.00 6.00 6.00 6.00 0.0M
2023-10-05 6.00 6.00 6.00 6.00 0.7M
2023-10-04 6.00 6.00 6.00 6.00 0.0M
2023-10-03 6.00 6.00 6.00 6.00 1.6M
2023-10-02 6.00 6.00 6.00 6.00 0.0M
2023-09-29 6.00 6.00 6.00 6.00 1.6M
2023-09-27 6.00 6.00 6.00 6.00 0.2M
2023-09-26 6.00 6.00 6.00 6.00 0.2M
2023-09-25 5.00 5.00 5.00 5.00 6.5M
2023-09-22 5.00 5.00 5.00 5.00 0.9M
2023-09-21 5.00 5.00 5.00 5.00 2.6M
2023-09-20 5.00 5.00 5.00 5.00 1.1M
2023-09-19 5.00 5.00 5.00 5.00 2.8M
2023-09-18 5.00 5.00 5.00 5.00 9.3M
2023-09-15 5.00 5.00 5.00 5.00 3.7M
2023-09-14 6.00 6.00 6.00 6.00 5.9M
2023-09-13 7.00 7.00 7.00 7.00 0.0M
2023-09-12 7.00 7.00 7.00 7.00 0.3M
2023-09-11 7.00 7.00 7.00 7.00 0.8M
2023-09-08 7.00 7.00 7.00 7.00 1.6M
2023-09-07 7.00 7.00 7.00 7.00 0.2M
2023-09-06 7.00 7.00 7.00 7.00 4.6M
2023-09-05 8.00 8.00 8.00 8.00 0.1M
2023-09-04 8.00 8.00 8.00 8.00 2.1M
2023-09-01 8.00 8.00 8.00 8.00 8.1M
2023-08-31 8.00 8.00 8.00 8.00 0.8M
2023-08-30 7.00 7.00 7.00 7.00 5.8M
2023-08-29 6.00 6.00 6.00 6.00 8.5M
2023-08-28 6.00 6.00 6.00 6.00 2.3M
2023-08-25 7.00 7.00 7.00 7.00 0.6M
2023-08-24 7.00 7.00 7.00 7.00 0.9M
2023-08-23 6.00 7.00 6.00 7.00 0.5M
2023-08-22 6.00 7.00 6.00 7.00 0.8M
2023-08-21 6.00 6.00 6.00 6.00 0.6M
2023-08-18 6.00 6.00 6.00 6.00 17.9M
2023-08-16 7.00 7.00 6.00 6.00 0.6M
2023-08-15 6.00 7.00 6.00 7.00 0.1M
2023-08-14 6.00 6.00 6.00 6.00 1.6M
2023-08-11 6.00 6.00 6.00 6.00 1.4M
2023-08-10 6.00 7.00 6.00 7.00 1.5M
2023-08-09 7.00 7.00 7.00 7.00 0.3M
2023-08-08 7.00 7.00 7.00 7.00 1.2M
2023-08-07 7.00 7.00 7.00 7.00 1.3M
2023-08-04 7.00 7.00 7.00 7.00 1.2M
2023-08-03 7.00 7.00 7.00 7.00 0.4M
2023-08-02 7.00 7.00 7.00 7.00 0.3M
2023-08-01 7.00 7.00 7.00 7.00 1.8M
2023-07-31 9.00 9.00 8.00 8.00 1.5M
2023-07-28 9.00 9.00 9.00 9.00 2.2M
2023-07-27 11.00 11.00 10.00 10.00 0.5M
2023-07-26 11.00 11.00 11.00 11.00 0.5M
2023-07-25 12.00 12.00 12.00 12.00 0.2M
2023-07-24 12.00 12.00 12.00 12.00 0.2M
2023-07-21 12.00 12.00 12.00 12.00 0.2M
2023-07-20 12.00 12.00 12.00 12.00 0.6M
2023-07-18 12.00 12.00 12.00 12.00 3.4M
2023-07-17 12.00 12.00 12.00 12.00 9.2M
2023-07-14 12.00 12.00 12.00 12.00 13.4M
2023-07-13 10.00 11.00 10.00 11.00 16.6M
2023-07-12 10.00 10.00 10.00 10.00 1.3M
2023-07-11 11.00 11.00 11.00 11.00 1.1M
2023-07-10 12.00 12.00 12.00 12.00 5.8M
2023-07-07 13.00 13.00 13.00 13.00 0.4M
2023-07-06 14.00 14.00 14.00 14.00 0.3M
2023-07-05 15.00 15.00 15.00 15.00 0.4M
2023-07-04 16.00 16.00 16.00 16.00 0.2M
2023-07-03 17.00 17.00 17.00 17.00 0.1M
2023-06-27 18.00 18.00 18.00 18.00 0.0M
2023-06-26 20.00 20.00 20.00 20.00 0.1M
2023-06-23 22.00 22.00 22.00 22.00 0.0M
2023-06-22 24.00 24.00 24.00 24.00 0.0M
2023-06-21 26.00 26.00 26.00 26.00 0.0M
2023-06-20 28.00 28.00 28.00 28.00 0.0M
2023-06-19 31.00 31.00 31.00 31.00 0.0M
2023-06-16 34.00 34.00 34.00 34.00 0.0M
2023-06-15 37.00 37.00 37.00 37.00 0.0M
2023-06-14 41.00 41.00 41.00 41.00 0.0M
2023-06-13 45.00 45.00 45.00 45.00 0.0M
2023-06-09 50.00 50.00 50.00 50.00 0.0M
2023-05-26 50.00 50.00 50.00 50.00 0.0M
2023-05-22 50.00 50.00 50.00 50.00 0.0M
2023-05-19 50.00 50.00 50.00 50.00 0.0M
2023-05-17 50.00 50.00 50.00 50.00 0.0M
2023-05-12 50.00 50.00 50.00 50.00 0.0M
2023-05-11 50.00 50.00 50.00 50.00 0.0M
2023-05-09 50.00 50.00 50.00 50.00 0.0M
2023-05-08 50.00 50.00 50.00 50.00 0.0M
2023-05-05 50.00 50.00 50.00 50.00 0.0M
2023-05-03 50.00 50.00 50.00 50.00 0.0M
2023-05-02 50.00 50.00 50.00 50.00 0.0M
2023-04-27 50.00 50.00 50.00 50.00 0.0M
2023-04-14 50.00 50.00 50.00 50.00 0.0M
2023-04-13 50.00 50.00 50.00 50.00 0.0M
2023-04-12 50.00 50.00 50.00 50.00 0.0M
2023-04-06 50.00 50.00 50.00 50.00 0.0M
2023-04-05 50.00 50.00 50.00 50.00 0.0M
2023-03-30 50.00 50.00 50.00 50.00 0.0M
2023-03-29 50.00 50.00 50.00 50.00 0.0M
2023-01-31 50.00 50.00 50.00 50.00 0.0M
2023-01-26 50.00 50.00 50.00 50.00 0.0M
2023-01-24 50.00 50.00 50.00 50.00 0.0M
2023-01-17 50.00 50.00 50.00 50.00 0.0M
2023-01-10 50.00 50.00 50.00 50.00 0.0M
2023-01-03 50.00 50.00 50.00 50.00 0.0M