What is the all time high of MDLN?

PT Modernland Realty Tbk (MDLN) closed at its highest ever adjusted price, IDR 539.60, on May 15, 2015. Its lowest close was IDR 9.06 on May 19, 2003.

How much has MDLN returned over the last 10 years?

-88.0% in price terms from the close ten years before Sep 28, 2026, which is -19.1% a year compounded. Over one year the return is -37.7%; over five years -15.7%.

What was the worst drawdown in MDLN history?

-92.4% from the Oct 11, 2007 peak to the Nov 20, 2008 trough on adjusted closes; the previous peak was regained on Jan 4, 2013.

How far back does MDLN historical data go?

The daily series starts on Nov 29, 2001 and runs to Sep 28, 2026: 6,158 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MDLN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MDLN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 29, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MDLN?

Among complete calendar years, 2004 was the best at +409.1% and 2008 the worst at -89.8%, measured close to close.

IDX · MDLN · stock

PT Modernland Realty Tbk (MDLN) stock price history

Every IDX trading session of PT Modernland Realty Tbk from Nov 29, 2001 to Sep 28, 2026: 6,158 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MDLN data, free key Year by year table

MDLN adjusted close, 2001 to 2026

MDLNPT Modernland Realty Tbk

IDR 43.00-37.7% over one year

IDR 539.60
All time high, 2015: IDR 75.00
52 week high, IDR 43.00 low: 6,158
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

MDLN key facts

PT Modernland Realty Tbk (MDLN) closed at IDR 43.00 on Sep 28, 2026 on IDX.
MDLN's all time high close is IDR 539.60, set on May 15, 2015; its all time low close is IDR 9.06 on May 19, 2003.
MDLN's 52 week range is IDR 43.00 to IDR 75.00.
MDLN returned -37.7% over the year to Sep 28, 2026 and -15.7% over five years.
Over ten years MDLN returned -88%, -19.1% a year compounded.
MDLN's deepest drawdown was -92.4% from Oct 11, 2007 to Nov 20, 2008.
DataCedar holds 6,158 daily sessions of MDLN history from Nov 29, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MDLN price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MDLN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-14.0%
3 months	-14.0%
6 months	-20.4%
Year to date	-29.5%
1 year	-37.7%
3 years	-47.6%
5 years	-15.7%
10 years	-88.0%
Since Nov 29, 2001	+111.0%
Compound annual growth, 24.8 years	+3.1%

MDLN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 539.60 on May 15, 2015
All time low close: IDR 9.06 on May 19, 2003
52 week high: IDR 75.00 on Jan 12, 2026
52 week low: IDR 43.00 on Sep 28, 2026
Deepest drawdown: -92.4% from Oct 11, 2007 to Nov 20, 2008, recovered Jan 4, 2013
Best single session: +34.5% on Mar 3, 2005
Worst single session: -33.3% on May 19, 2003
Volatility, 1 year annualised: 37.2%
Sessions closing higher, 1 year: 23%
Growth of 1 since 2001: 2.1×
Best calendar year: 2004, +409%
Worst calendar year: 2008, -90%

MDLN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 29, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 62.00	IDR 75.00	IDR 43.00	IDR 43.00	-29.5%	2.7B	179
2025	IDR 52.00	IDR 84.00	IDR 50.00	IDR 61.00	+17.3%	6.6B	236
2024	IDR 63.00	IDR 71.00	IDR 50.00	IDR 52.00	-16.1%	2.1B	237
2023	IDR 83.00	IDR 102.00	IDR 58.00	IDR 62.00	-24.4%	3.7B	239
2022	IDR 72.00	IDR 140.00	IDR 63.00	IDR 82.00	+10.8%	17.9B	246
2021	IDR 51.00	IDR 91.00	IDR 51.00	IDR 74.00	+45.1%	3.4B	247
2020	IDR 214.00	IDR 214.00	IDR 50.00	IDR 51.00	-76.2%	10.8B	242
2019	IDR 226.00	IDR 310.00	IDR 202.00	IDR 214.00	-5.3%	2.1B	257
2018	IDR 282.76	IDR 365.48	IDR 202.00	IDR 226.00	-20.1%	1.9B	261
2017	IDR 320.10	IDR 355.86	IDR 233.99	IDR 282.76	-11.7%	2.6B	254
2016	IDR 439.90	IDR 450.20	IDR 290.15	IDR 320.10	-26.8%	2.5B	246
2015	IDR 475.58	IDR 548.74	IDR 300.44	IDR 437.10	-8.1%	4.3B	245
2014	IDR 353.19	IDR 512.16	IDR 329.64	IDR 475.58	+34.7%	6.2B	244
2013	IDR 276.21	IDR 552.42	IDR 267.15	IDR 353.19	+27.9%	12.4B	244
2012	IDR 113.20	IDR 289.79	IDR 110.94	IDR 276.21	+154.2%	18.7B	246
2011	IDR 110.94	IDR 181.12	IDR 88.30	IDR 108.67	-2.0%	5.5B	247
2010	IDR 54.34	IDR 138.10	IDR 43.02	IDR 110.94	+96.0%	6.3B	245
2009	IDR 22.64	IDR 92.82	IDR 22.64	IDR 56.60	+150.0%	977.3M	244
2008	IDR 215.08	IDR 228.66	IDR 22.64	IDR 22.64	-89.8%	752.9M	239
2007	IDR 115.46	IDR 303.38	IDR 95.09	IDR 221.87	+100.0%	3.7B	247
2006	IDR 74.71	IDR 149.42	IDR 74.71	IDR 110.94	+48.5%	1.3B	259
2005	IDR 131.31	IDR 212.82	IDR 58.86	IDR 74.71	-41.1%	3.5B	247
2004	IDR 24.90	IDR 142.63	IDR 20.38	IDR 126.78	+409.1%	360M	262
2003	IDR 15.85	IDR 38.49	IDR 9.06	IDR 24.90	+57.1%	61.1M	261
2002	IDR 27.17	IDR 27.17	IDR 11.32	IDR 15.85	-41.7%	18.6M	261
2001	IDR 18.11	IDR 27.17	IDR 18.11	IDR 27.17	n/a	866K	23

MDLN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 43.00	-14.0%
August 2026	IDR 50.00	0.0%
July 2026	IDR 50.00	0.0%
June 2026	IDR 50.00	-2.0%
May 2026	IDR 51.00	-7.3%
April 2026	IDR 55.00	+1.9%
March 2026	IDR 54.00	-12.9%
February 2026	IDR 62.00	+1.6%
January 2026	IDR 61.00	0.0%
December 2025	IDR 61.00	+3.4%
November 2025	IDR 59.00	0.0%
October 2025	IDR 59.00	-14.5%

About the MDLN data

Daily bars. 6,158 sessions from Nov 29, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MDLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MDIY PT Daya Intiguna Yasa Tbk
MDKA PT Merdeka Copper Gold Tbk
MDKI PT Emdeki Utama Tbk
MDLA PT Medela Potentia Tbk
MEDC PT Medco Energi Internasional Tbk
MEDS PT Hetzer Medical Indonesia Tbk
MEGA PT Bank Mega Tbk
MEJA PT Harta Djaya Karya Tbk

Browse IDX

Historical data guides

Common questions

MDLN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market