Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 950.00 | 950.00 | 920.00 | 935.00 | 751.09 | 16,401,700 |
| 2024-08-06 | 855.00 | 945.00 | 855.00 | 940.00 | 755.10 | 31,881,300 |
| 2024-08-05 | 940.00 | 950.00 | 880.00 | 880.00 | 706.90 | 16,328,700 |
| 2024-08-02 | 940.00 | 955.00 | 925.00 | 945.00 | 759.12 | 16,817,600 |
| 2024-08-01 | 935.00 | 945.00 | 920.00 | 940.00 | 755.10 | 23,686,500 |
| 2024-07-31 | 895.00 | 935.00 | 895.00 | 935.00 | 751.09 | 34,351,600 |
| 2024-07-30 | 905.00 | 910.00 | 890.00 | 895.00 | 718.95 | 23,050,200 |
| 2024-07-29 | 885.00 | 915.00 | 875.00 | 895.00 | 718.95 | 30,511,300 |
| 2024-07-26 | 860.00 | 880.00 | 850.00 | 865.00 | 694.86 | 20,129,000 |
| 2024-07-25 | 870.00 | 880.00 | 855.00 | 860.00 | 690.84 | 21,938,100 |
| 2024-07-24 | 885.00 | 895.00 | 865.00 | 870.00 | 698.87 | 18,218,600 |
| 2024-07-23 | 870.00 | 890.00 | 870.00 | 885.00 | 710.92 | 22,573,600 |
| 2024-07-22 | 890.00 | 895.00 | 870.00 | 870.00 | 698.87 | 14,491,100 |
| 2024-07-19 | 900.00 | 900.00 | 865.00 | 890.00 | 714.94 | 8,152,300 |
| 2024-07-18 | 955.00 | 960.00 | 895.00 | 900.00 | 722.97 | 23,647,600 |
| 2024-07-17 | 955.00 | 960.00 | 925.00 | 950.00 | 763.14 | 22,104,400 |
| 2024-07-16 | 940.00 | 960.00 | 935.00 | 955.00 | 767.15 | 31,445,400 |
| 2024-07-15 | 925.00 | 965.00 | 920.00 | 940.00 | 755.10 | 25,514,800 |
| 2024-07-12 | 915.00 | 930.00 | 905.00 | 920.00 | 739.04 | 18,912,200 |
| 2024-07-11 | 925.00 | 930.00 | 900.00 | 915.00 | 735.02 | 15,921,100 |
| 2024-07-10 | 920.00 | 945.00 | 905.00 | 925.00 | 743.05 | 19,080,900 |
| 2024-07-09 | 920.00 | 930.00 | 910.00 | 925.00 | 743.05 | 22,074,300 |
| 2024-07-08 | 890.00 | 930.00 | 890.00 | 910.00 | 731.00 | 27,191,400 |
| 2024-07-05 | 890.00 | 895.00 | 880.00 | 890.00 | 714.94 | 18,267,300 |
| 2024-07-04 | 895.00 | 900.00 | 885.00 | 890.00 | 714.94 | 17,025,000 |
| 2024-07-03 | 885.00 | 900.00 | 880.00 | 895.00 | 718.95 | 20,525,700 |
| 2024-07-02 | 880.00 | 890.00 | 870.00 | 885.00 | 710.92 | 17,124,000 |
| 2024-07-01 | 860.00 | 890.00 | 860.00 | 880.00 | 706.90 | 23,338,100 |
| 2024-06-28 | 870.00 | 885.00 | 855.00 | 865.00 | 694.86 | 18,041,400 |
| 2024-06-27 | 880.00 | 885.00 | 870.00 | 870.00 | 698.87 | 13,937,700 |
| 2024-06-26 | 885.00 | 890.00 | 875.00 | 880.00 | 706.90 | 16,684,000 |
| 2024-06-25 | 905.00 | 910.00 | 880.00 | 885.00 | 710.92 | 17,590,400 |
| 2024-06-24 | 895.00 | 915.00 | 885.00 | 905.00 | 726.99 | 29,494,500 |
| 2024-06-21 | 855.00 | 910.00 | 805.00 | 895.00 | 718.95 | 18,898,500 |
| 2024-06-20 | 845.00 | 865.00 | 815.00 | 860.00 | 690.84 | 22,682,700 |
| 2024-06-19 | 870.00 | 870.00 | 735.00 | 850.00 | 682.81 | 16,425,500 |
| 2024-06-14 | 905.00 | 910.00 | 845.00 | 870.00 | 698.87 | 19,368,900 |
| 2024-06-13 | 880.00 | 905.00 | 870.00 | 905.00 | 726.99 | 27,460,300 |
| 2024-06-12 | 860.00 | 875.00 | 840.00 | 870.00 | 698.87 | 24,951,500 |
| 2024-06-11 | 915.00 | 920.00 | 855.00 | 855.00 | 686.82 | 17,473,400 |
| 2024-06-10 | 880.00 | 915.00 | 860.00 | 910.00 | 731.00 | 25,867,900 |
| 2024-06-07 | 890.00 | 890.00 | 840.00 | 880.00 | 706.90 | 23,342,600 |
| 2024-06-06 | 960.00 | 980.00 | 875.00 | 885.00 | 710.92 | 12,230,600 |
| 2024-06-05 | 950.00 | 985.00 | 945.00 | 960.00 | 771.17 | 28,099,200 |
| 2024-06-04 | 925.00 | 980.00 | 925.00 | 955.00 | 767.15 | 32,169,400 |
| 2024-06-03 | 890.00 | 930.00 | 885.00 | 925.00 | 743.05 | 23,325,300 |
| 2024-05-31 | 925.00 | 930.00 | 865.00 | 885.00 | 710.92 | 13,932,800 |
| 2024-05-30 | 845.00 | 930.00 | 830.00 | 930.00 | 747.07 | 19,206,300 |
| 2024-05-29 | 855.00 | 860.00 | 830.00 | 845.00 | 678.79 | 21,797,100 |
| 2024-05-28 | 875.00 | 915.00 | 855.00 | 855.00 | 686.82 | 18,082,200 |
| 2024-05-27 | 905.00 | 925.00 | 895.00 | 915.00 | 710.92 | 21,272,000 |
| 2024-05-22 | 890.00 | 905.00 | 870.00 | 905.00 | 703.15 | 24,226,500 |
| 2024-05-21 | 900.00 | 905.00 | 880.00 | 890.00 | 691.50 | 18,743,200 |
| 2024-05-20 | 915.00 | 925.00 | 860.00 | 895.00 | 695.38 | 20,998,200 |
| 2024-05-17 | 980.00 | 980.00 | 905.00 | 920.00 | 714.81 | 13,095,200 |
| 2024-05-16 | 970.00 | 980.00 | 955.00 | 980.00 | 761.42 | 22,081,800 |
| 2024-05-15 | 990.00 | 1,000.00 | 945.00 | 975.00 | 757.54 | 22,404,800 |
| 2024-05-14 | 995.00 | 1,000.00 | 975.00 | 990.00 | 769.19 | 29,041,900 |
| 2024-05-13 | 975.00 | 1,000.00 | 955.00 | 995.00 | 773.08 | 16,988,300 |
| 2024-05-08 | 935.00 | 980.00 | 935.00 | 975.00 | 757.54 | 37,547,800 |
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.