Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,075.00 | 1,080.00 | 935.00 | 1,070.00 | 1,070.00 | 12,684,300 |
| 2026-10-15 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 11,775,100 |
| 2026-10-14 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 18,160,500 |
| 2026-10-13 | 1,105.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 11,310,400 |
| 2026-10-12 | 1,175.00 | 1,200.00 | 1,110.00 | 1,115.00 | 1,115.00 | 12,142,400 |
| 2026-10-09 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | 14,601,800 |
| 2026-10-08 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | 12,094,500 |
| 2026-10-07 | 1,220.00 | 1,235.00 | 1,165.00 | 1,190.00 | 1,190.00 | 7,957,400 |
| 2026-10-06 | 1,200.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,210.00 | 10,059,800 |
| 2026-10-05 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 19,465,200 |
| 2026-10-02 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 8,822,100 |
| 2026-10-01 | 1,175.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 14,260,800 |
| 2026-09-30 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 12,096,700 |
| 2026-09-29 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 18,028,900 |
| 2026-09-28 | 1,165.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | 14,245,400 |
| 2026-09-25 | 1,180.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | 13,364,000 |
| 2026-09-24 | 1,140.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,180.00 | 15,603,300 |
| 2026-09-23 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 17,738,400 |
| 2026-09-22 | 1,110.00 | 1,185.00 | 1,110.00 | 1,140.00 | 1,140.00 | 22,404,800 |
| 2026-09-21 | 1,195.00 | 1,210.00 | 1,115.00 | 1,130.00 | 1,130.00 | 14,185,400 |
| 2026-09-18 | 1,245.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | 14,398,400 |
| 2026-09-17 | 1,195.00 | 1,265.00 | 1,155.00 | 1,245.00 | 1,245.00 | 11,606,700 |
| 2026-09-16 | 1,160.00 | 1,180.00 | 1,130.00 | 1,180.00 | 1,180.00 | 12,366,700 |
| 2026-09-15 | 1,105.00 | 1,160.00 | 1,105.00 | 1,155.00 | 1,155.00 | 22,234,300 |
| 2026-09-14 | 1,105.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | 7,934,900 |
| 2026-09-11 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 13,291,700 |
| 2026-09-10 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 27,746,900 |
| 2026-09-09 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 16,895,600 |
| 2026-09-08 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 20,727,800 |
| 2026-09-07 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 15,366,800 |
| 2026-09-04 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 14,646,800 |
| 2026-09-03 | 1,075.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 17,507,400 |
| 2026-09-02 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 8,840,800 |
| 2026-09-01 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 12,428,800 |
| 2026-08-31 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 12,242,700 |
| 2026-08-28 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 3,729,700 |
| 2026-08-27 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 878,400 |
| 2026-08-26 | 1,095.00 | 1,095.00 | 1,050.00 | 1,055.00 | 1,055.00 | 5,846,800 |
| 2026-08-25 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2026-08-24 | 1,105.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 10,023,800 |
| 2026-08-21 | 1,110.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,095.00 | 13,290,400 |
| 2026-08-20 | 1,090.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 13,237,900 |
| 2026-08-19 | 1,105.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 17,785,500 |
| 2026-08-18 | 1,075.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 18,141,100 |
| 2026-08-17 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-08-14 | 1,090.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,075.00 | 13,549,200 |
| 2026-08-13 | 1,115.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,090.00 | 23,530,600 |
| 2026-08-12 | 1,065.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,094.91 | 19,741,200 |
| 2026-08-11 | 1,100.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,075.27 | 11,257,200 |
| 2026-08-10 | 1,110.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,075.27 | 17,273,200 |
| 2026-08-07 | 1,100.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,080.18 | 14,566,200 |
| 2026-08-06 | 1,100.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,080.18 | 16,677,000 |
| 2026-08-05 | 1,085.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,075.27 | 18,995,100 |
| 2026-08-04 | 1,075.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,060.54 | 15,451,900 |
| 2026-08-03 | 1,065.00 | 1,085.00 | 1,040.00 | 1,075.00 | 1,055.63 | 18,527,500 |
| 2026-07-31 | 1,100.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,050.72 | 13,067,500 |
| 2026-07-30 | 980.00 | 1,105.00 | 980.00 | 1,085.00 | 1,065.45 | 21,511,200 |
| 2026-07-29 | 965.00 | 975.00 | 950.00 | 965.00 | 947.61 | 16,775,600 |
| 2026-07-28 | 990.00 | 1,005.00 | 960.00 | 960.00 | 942.70 | 16,288,200 |
| 2026-07-27 | 960.00 | 990.00 | 960.00 | 990.00 | 972.16 | 20,963,900 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 20.0000 IDR |
| 2026-05-20 | 50.0000 IDR |
| 2025-11-06 | 20.0000 IDR |
| 2025-08-11 | 20.0000 IDR |
| 2025-05-27 | 30.0000 IDR |
| 2024-11-14 | 20.0000 IDR |
| 2024-08-16 | 20.0000 IDR |
| 2024-05-28 | 30.0000 IDR |
| 2023-10-31 | 5.0000 IDR |
| 2023-06-12 | 35.0000 IDR |
| 2022-06-09 | 50.0000 IDR |
| 2021-06-09 | 15.0000 IDR |
| 2020-08-25 | 7.0000 IDR |
| 2019-05-23 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.