Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 915.00 | 940.00 | 905.00 | 935.00 | 726.46 | 33,670,900 |
| 2024-05-06 | 890.00 | 910.00 | 880.00 | 910.00 | 707.04 | 30,726,400 |
| 2024-05-03 | 850.00 | 915.00 | 840.00 | 890.00 | 691.50 | 29,293,500 |
| 2024-05-02 | 830.00 | 870.00 | 825.00 | 850.00 | 660.42 | 23,539,900 |
| 2024-04-30 | 805.00 | 830.00 | 800.00 | 830.00 | 644.88 | 18,784,200 |
| 2024-04-29 | 790.00 | 810.00 | 770.00 | 805.00 | 625.46 | 21,451,300 |
| 2024-04-26 | 815.00 | 820.00 | 775.00 | 795.00 | 617.69 | 9,208,500 |
| 2024-04-25 | 800.00 | 825.00 | 780.00 | 815.00 | 633.23 | 25,964,400 |
| 2024-04-24 | 765.00 | 780.00 | 760.00 | 775.00 | 602.15 | 22,180,400 |
| 2024-04-23 | 745.00 | 785.00 | 745.00 | 765.00 | 594.38 | 19,644,700 |
| 2024-04-22 | 770.00 | 780.00 | 745.00 | 760.00 | 590.49 | 12,005,200 |
| 2024-04-19 | 750.00 | 770.00 | 730.00 | 770.00 | 598.26 | 16,670,500 |
| 2024-04-18 | 785.00 | 790.00 | 750.00 | 760.00 | 590.49 | 12,899,600 |
| 2024-04-17 | 780.00 | 800.00 | 775.00 | 790.00 | 613.80 | 17,717,900 |
| 2024-04-16 | 810.00 | 810.00 | 760.00 | 790.00 | 613.80 | 22,003,900 |
| 2024-04-05 | 810.00 | 820.00 | 800.00 | 810.00 | 629.34 | 14,792,400 |
| 2024-04-04 | 805.00 | 820.00 | 795.00 | 810.00 | 629.34 | 16,545,700 |
| 2024-04-03 | 800.00 | 815.00 | 780.00 | 800.00 | 621.57 | 19,504,000 |
| 2024-04-02 | 840.00 | 845.00 | 795.00 | 800.00 | 621.57 | 7,442,200 |
| 2024-04-01 | 800.00 | 870.00 | 795.00 | 830.00 | 644.88 | 45,593,300 |
| 2024-03-28 | 875.00 | 880.00 | 755.00 | 795.00 | 617.69 | 25,469,500 |
| 2024-03-27 | 915.00 | 925.00 | 870.00 | 875.00 | 679.84 | 19,596,000 |
| 2024-03-26 | 920.00 | 920.00 | 880.00 | 915.00 | 710.92 | 29,494,900 |
| 2024-03-25 | 895.00 | 895.00 | 875.00 | 890.00 | 691.50 | 27,521,000 |
| 2024-03-22 | 900.00 | 900.00 | 890.00 | 890.00 | 691.50 | 19,716,900 |
| 2024-03-21 | 895.00 | 915.00 | 870.00 | 900.00 | 699.27 | 28,418,700 |
| 2024-03-20 | 890.00 | 895.00 | 875.00 | 895.00 | 695.38 | 28,357,100 |
| 2024-03-19 | 880.00 | 895.00 | 870.00 | 890.00 | 691.50 | 13,733,700 |
| 2024-03-18 | 880.00 | 885.00 | 870.00 | 880.00 | 683.73 | 17,930,900 |
| 2024-03-15 | 875.00 | 885.00 | 870.00 | 875.00 | 679.84 | 29,147,300 |
| 2024-03-14 | 895.00 | 900.00 | 845.00 | 870.00 | 675.96 | 21,126,300 |
| 2024-03-13 | 860.00 | 895.00 | 855.00 | 890.00 | 691.50 | 32,630,200 |
| 2024-03-08 | 870.00 | 880.00 | 850.00 | 865.00 | 672.07 | 26,433,300 |
| 2024-03-07 | 870.00 | 890.00 | 840.00 | 870.00 | 675.96 | 31,117,400 |
| 2024-03-06 | 830.00 | 875.00 | 810.00 | 870.00 | 675.96 | 41,665,000 |
| 2024-03-05 | 835.00 | 845.00 | 825.00 | 830.00 | 644.88 | 25,871,300 |
| 2024-03-04 | 835.00 | 855.00 | 805.00 | 835.00 | 648.76 | 33,357,700 |
| 2024-03-01 | 805.00 | 840.00 | 795.00 | 835.00 | 648.76 | 31,618,100 |
| 2024-02-29 | 795.00 | 805.00 | 790.00 | 800.00 | 621.57 | 24,770,100 |
| 2024-02-28 | 805.00 | 810.00 | 790.00 | 795.00 | 617.69 | 13,274,600 |
| 2024-02-27 | 780.00 | 805.00 | 765.00 | 805.00 | 625.46 | 42,362,100 |
| 2024-02-26 | 805.00 | 810.00 | 770.00 | 785.00 | 609.92 | 6,007,900 |
| 2024-02-23 | 765.00 | 810.00 | 750.00 | 795.00 | 617.69 | 44,613,600 |
| 2024-02-22 | 785.00 | 805.00 | 765.00 | 765.00 | 594.38 | 18,805,300 |
| 2024-02-21 | 785.00 | 800.00 | 755.00 | 785.00 | 609.92 | 43,244,400 |
| 2024-02-20 | 740.00 | 815.00 | 740.00 | 785.00 | 609.92 | 57,727,600 |
| 2024-02-19 | 740.00 | 750.00 | 725.00 | 740.00 | 574.95 | 26,156,300 |
| 2024-02-16 | 735.00 | 745.00 | 715.00 | 740.00 | 574.95 | 34,747,900 |
| 2024-02-15 | 760.00 | 765.00 | 730.00 | 735.00 | 571.07 | 15,081,800 |
| 2024-02-13 | 740.00 | 770.00 | 735.00 | 760.00 | 590.49 | 30,905,500 |
| 2024-02-12 | 740.00 | 765.00 | 725.00 | 740.00 | 574.95 | 26,263,700 |
| 2024-02-07 | 760.00 | 780.00 | 720.00 | 740.00 | 574.95 | 38,985,800 |
| 2024-02-06 | 715.00 | 760.00 | 675.00 | 755.00 | 586.61 | 46,168,000 |
| 2024-02-05 | 775.00 | 800.00 | 720.00 | 720.00 | 559.41 | 29,234,600 |
| 2024-02-02 | 805.00 | 820.00 | 775.00 | 775.00 | 602.15 | 28,095,100 |
| 2024-02-01 | 805.00 | 845.00 | 755.00 | 805.00 | 625.46 | 41,342,400 |
| 2024-01-31 | 780.00 | 810.00 | 780.00 | 805.00 | 625.46 | 37,693,900 |
| 2024-01-30 | 775.00 | 810.00 | 755.00 | 780.00 | 606.03 | 36,650,400 |
| 2024-01-29 | 730.00 | 770.00 | 705.00 | 770.00 | 598.26 | 36,474,000 |
| 2024-01-26 | 730.00 | 745.00 | 695.00 | 725.00 | 563.30 | 46,211,200 |
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.