Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 700.00 | 730.00 | 685.00 | 730.00 | 567.18 | 44,079,900 |
| 2024-01-24 | 700.00 | 715.00 | 670.00 | 705.00 | 547.76 | 27,241,500 |
| 2024-01-23 | 675.00 | 720.00 | 665.00 | 700.00 | 543.87 | 34,221,300 |
| 2024-01-22 | 685.00 | 700.00 | 670.00 | 670.00 | 520.57 | 31,647,300 |
| 2024-01-19 | 680.00 | 695.00 | 665.00 | 685.00 | 532.22 | 19,859,900 |
| 2024-01-18 | 680.00 | 690.00 | 655.00 | 685.00 | 532.22 | 27,040,000 |
| 2024-01-17 | 690.00 | 705.00 | 615.00 | 680.00 | 528.34 | 43,434,800 |
| 2024-01-16 | 665.00 | 700.00 | 655.00 | 690.00 | 536.10 | 35,298,500 |
| 2024-01-15 | 665.00 | 675.00 | 655.00 | 670.00 | 520.57 | 21,580,200 |
| 2024-01-12 | 670.00 | 680.00 | 650.00 | 670.00 | 520.57 | 18,059,100 |
| 2024-01-11 | 670.00 | 685.00 | 640.00 | 670.00 | 520.57 | 35,567,000 |
| 2024-01-10 | 645.00 | 680.00 | 625.00 | 665.00 | 516.68 | 38,905,000 |
| 2024-01-09 | 640.00 | 650.00 | 620.00 | 645.00 | 501.14 | 18,860,600 |
| 2024-01-08 | 635.00 | 650.00 | 620.00 | 640.00 | 497.26 | 30,807,900 |
| 2024-01-05 | 645.00 | 645.00 | 610.00 | 640.00 | 497.26 | 25,138,300 |
| 2024-01-04 | 625.00 | 645.00 | 605.00 | 640.00 | 497.26 | 39,970,100 |
| 2024-01-03 | 620.00 | 625.00 | 600.00 | 620.00 | 481.72 | 32,439,300 |
| 2024-01-02 | 610.00 | 625.00 | 590.00 | 615.00 | 477.83 | 28,563,500 |
| 2023-12-29 | 620.00 | 620.00 | 605.00 | 610.00 | 473.95 | 17,018,200 |
| 2023-12-28 | 610.00 | 630.00 | 600.00 | 625.00 | 485.60 | 33,630,600 |
| 2023-12-27 | 645.00 | 645.00 | 605.00 | 615.00 | 477.83 | 23,399,100 |
| 2023-12-22 | 615.00 | 640.00 | 615.00 | 630.00 | 489.49 | 26,528,100 |
| 2023-12-21 | 635.00 | 645.00 | 610.00 | 615.00 | 477.83 | 16,669,000 |
| 2023-12-20 | 645.00 | 645.00 | 625.00 | 630.00 | 489.49 | 31,356,700 |
| 2023-12-19 | 635.00 | 640.00 | 615.00 | 625.00 | 485.60 | 24,912,000 |
| 2023-12-18 | 645.00 | 655.00 | 625.00 | 640.00 | 497.26 | 31,241,400 |
| 2023-12-15 | 620.00 | 655.00 | 605.00 | 645.00 | 501.14 | 25,154,200 |
| 2023-12-14 | 605.00 | 625.00 | 580.00 | 615.00 | 477.83 | 22,586,400 |
| 2023-12-13 | 605.00 | 630.00 | 580.00 | 605.00 | 470.06 | 25,267,700 |
| 2023-12-12 | 585.00 | 615.00 | 520.00 | 610.00 | 473.95 | 26,796,600 |
| 2023-12-11 | 550.00 | 585.00 | 540.00 | 580.00 | 450.64 | 22,515,800 |
| 2023-12-08 | 535.00 | 550.00 | 525.00 | 550.00 | 427.33 | 11,275,500 |
| 2023-12-07 | 535.00 | 540.00 | 515.00 | 535.00 | 415.68 | 11,023,100 |
| 2023-12-06 | 545.00 | 555.00 | 520.00 | 535.00 | 415.68 | 6,880,500 |
| 2023-12-05 | 520.00 | 550.00 | 515.00 | 540.00 | 419.56 | 10,620,500 |
| 2023-12-04 | 525.00 | 530.00 | 505.00 | 520.00 | 404.02 | 15,806,800 |
| 2023-12-01 | 520.00 | 535.00 | 515.00 | 520.00 | 404.02 | 12,655,100 |
| 2023-11-30 | 515.00 | 535.00 | 515.00 | 515.00 | 400.14 | 12,725,700 |
| 2023-11-29 | 525.00 | 540.00 | 515.00 | 515.00 | 400.14 | 10,468,000 |
| 2023-11-28 | 545.00 | 545.00 | 530.00 | 530.00 | 411.79 | 10,109,600 |
| 2023-11-27 | 555.00 | 560.00 | 520.00 | 550.00 | 427.33 | 15,081,100 |
| 2023-11-24 | 498.00 | 580.00 | 492.00 | 550.00 | 427.33 | 22,388,500 |
| 2023-11-23 | 492.00 | 498.00 | 484.00 | 498.00 | 386.93 | 14,536,400 |
| 2023-11-22 | 482.00 | 498.00 | 478.00 | 492.00 | 382.27 | 14,507,200 |
| 2023-11-21 | 472.00 | 492.00 | 472.00 | 482.00 | 374.50 | 8,056,200 |
| 2023-11-20 | 470.00 | 480.00 | 468.00 | 476.00 | 369.83 | 8,727,600 |
| 2023-11-17 | 482.00 | 492.00 | 468.00 | 474.00 | 368.28 | 6,709,900 |
| 2023-11-16 | 492.00 | 496.00 | 480.00 | 486.00 | 377.60 | 8,363,100 |
| 2023-11-15 | 500.00 | 505.00 | 488.00 | 492.00 | 382.27 | 4,543,900 |
| 2023-11-14 | 490.00 | 500.00 | 484.00 | 500.00 | 388.48 | 11,987,500 |
| 2023-11-13 | 486.00 | 490.00 | 470.00 | 490.00 | 380.71 | 8,571,500 |
| 2023-11-10 | 492.00 | 494.00 | 474.00 | 484.00 | 376.05 | 8,672,700 |
| 2023-11-09 | 468.00 | 492.00 | 456.00 | 492.00 | 382.27 | 14,307,700 |
| 2023-11-08 | 470.00 | 472.00 | 456.00 | 466.00 | 362.06 | 8,108,500 |
| 2023-11-07 | 460.00 | 474.00 | 452.00 | 472.00 | 366.73 | 10,893,300 |
| 2023-11-06 | 450.00 | 462.00 | 448.00 | 460.00 | 357.40 | 16,170,800 |
| 2023-11-03 | 460.00 | 460.00 | 446.00 | 450.00 | 349.63 | 5,759,900 |
| 2023-11-02 | 448.00 | 460.00 | 436.00 | 456.00 | 354.30 | 16,818,000 |
| 2023-11-01 | 470.00 | 470.00 | 448.00 | 448.00 | 348.08 | 2,938,900 |
| 2023-10-31 | 510.00 | 520.00 | 456.00 | 470.00 | 365.17 | 5,712,700 |
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.