Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 510.00 | 520.00 | 456.00 | 470.00 | 365.17 | 5,712,700 |
| 2023-10-30 | 555.00 | 565.00 | 510.00 | 510.00 | 392.37 | 14,843,300 |
| 2023-10-27 | 570.00 | 575.00 | 555.00 | 555.00 | 426.99 | 9,468,700 |
| 2023-10-26 | 570.00 | 575.00 | 555.00 | 570.00 | 438.53 | 8,949,300 |
| 2023-10-25 | 560.00 | 570.00 | 555.00 | 570.00 | 438.53 | 27,395,400 |
| 2023-10-24 | 565.00 | 575.00 | 545.00 | 560.00 | 430.83 | 20,397,300 |
| 2023-10-23 | 545.00 | 565.00 | 525.00 | 565.00 | 434.68 | 39,835,700 |
| 2023-10-20 | 570.00 | 570.00 | 530.00 | 540.00 | 415.45 | 10,139,300 |
| 2023-10-19 | 585.00 | 590.00 | 570.00 | 570.00 | 438.53 | 2,566,300 |
| 2023-10-18 | 600.00 | 600.00 | 570.00 | 580.00 | 446.22 | 5,878,900 |
| 2023-10-17 | 610.00 | 615.00 | 595.00 | 600.00 | 461.61 | 13,371,200 |
| 2023-10-16 | 610.00 | 620.00 | 605.00 | 610.00 | 469.30 | 19,488,100 |
| 2023-10-13 | 615.00 | 615.00 | 610.00 | 615.00 | 473.15 | 20,707,600 |
| 2023-10-12 | 610.00 | 615.00 | 610.00 | 610.00 | 469.30 | 20,185,100 |
| 2023-10-11 | 615.00 | 625.00 | 610.00 | 610.00 | 469.30 | 5,412,800 |
| 2023-10-10 | 610.00 | 620.00 | 605.00 | 620.00 | 476.99 | 24,763,000 |
| 2023-10-09 | 605.00 | 615.00 | 595.00 | 605.00 | 465.45 | 21,811,300 |
| 2023-10-06 | 620.00 | 625.00 | 600.00 | 600.00 | 461.61 | 19,621,900 |
| 2023-10-05 | 610.00 | 630.00 | 610.00 | 620.00 | 476.99 | 24,145,500 |
| 2023-10-04 | 630.00 | 630.00 | 600.00 | 610.00 | 469.30 | 8,315,700 |
| 2023-10-03 | 625.00 | 640.00 | 625.00 | 635.00 | 488.53 | 21,819,200 |
| 2023-10-02 | 625.00 | 635.00 | 625.00 | 625.00 | 480.84 | 15,851,600 |
| 2023-09-29 | 620.00 | 635.00 | 620.00 | 625.00 | 480.84 | 25,896,600 |
| 2023-09-27 | 630.00 | 635.00 | 615.00 | 625.00 | 480.84 | 23,090,400 |
| 2023-09-26 | 635.00 | 635.00 | 625.00 | 630.00 | 484.69 | 24,667,300 |
| 2023-09-25 | 630.00 | 635.00 | 625.00 | 630.00 | 484.69 | 28,215,700 |
| 2023-09-22 | 630.00 | 635.00 | 620.00 | 630.00 | 484.69 | 23,714,900 |
| 2023-09-21 | 630.00 | 640.00 | 620.00 | 630.00 | 484.69 | 25,299,300 |
| 2023-09-20 | 625.00 | 630.00 | 610.00 | 630.00 | 484.69 | 33,251,800 |
| 2023-09-19 | 635.00 | 635.00 | 620.00 | 625.00 | 480.84 | 18,886,800 |
| 2023-09-18 | 625.00 | 640.00 | 610.00 | 630.00 | 484.69 | 39,328,400 |
| 2023-09-15 | 650.00 | 660.00 | 625.00 | 625.00 | 480.84 | 20,600,800 |
| 2023-09-14 | 620.00 | 650.00 | 620.00 | 650.00 | 500.07 | 52,690,700 |
| 2023-09-13 | 620.00 | 630.00 | 610.00 | 625.00 | 480.84 | 27,150,700 |
| 2023-09-12 | 625.00 | 625.00 | 615.00 | 620.00 | 476.99 | 18,733,200 |
| 2023-09-11 | 615.00 | 625.00 | 605.00 | 625.00 | 480.84 | 31,892,600 |
| 2023-09-08 | 610.00 | 625.00 | 605.00 | 610.00 | 469.30 | 15,310,300 |
| 2023-09-07 | 605.00 | 620.00 | 605.00 | 610.00 | 469.30 | 20,833,100 |
| 2023-09-06 | 615.00 | 625.00 | 605.00 | 605.00 | 465.45 | 26,371,100 |
| 2023-09-05 | 630.00 | 630.00 | 600.00 | 615.00 | 473.15 | 24,733,900 |
| 2023-09-04 | 615.00 | 630.00 | 615.00 | 630.00 | 484.69 | 28,675,500 |
| 2023-09-01 | 625.00 | 635.00 | 600.00 | 620.00 | 476.99 | 20,846,300 |
| 2023-08-31 | 625.00 | 635.00 | 610.00 | 625.00 | 480.84 | 34,891,700 |
| 2023-08-30 | 630.00 | 635.00 | 620.00 | 625.00 | 480.84 | 20,369,800 |
| 2023-08-29 | 610.00 | 640.00 | 610.00 | 625.00 | 480.84 | 42,757,800 |
| 2023-08-28 | 610.00 | 615.00 | 605.00 | 610.00 | 469.30 | 25,221,200 |
| 2023-08-25 | 620.00 | 625.00 | 605.00 | 610.00 | 469.30 | 24,739,500 |
| 2023-08-24 | 610.00 | 625.00 | 610.00 | 620.00 | 476.99 | 35,622,000 |
| 2023-08-23 | 585.00 | 615.00 | 580.00 | 610.00 | 469.30 | 47,994,200 |
| 2023-08-22 | 585.00 | 600.00 | 560.00 | 595.00 | 457.76 | 33,770,300 |
| 2023-08-21 | 590.00 | 615.00 | 580.00 | 590.00 | 453.91 | 27,931,500 |
| 2023-08-18 | 585.00 | 605.00 | 585.00 | 595.00 | 457.76 | 28,064,000 |
| 2023-08-16 | 585.00 | 600.00 | 570.00 | 590.00 | 453.91 | 31,308,900 |
| 2023-08-15 | 585.00 | 595.00 | 575.00 | 590.00 | 453.91 | 26,680,600 |
| 2023-08-14 | 600.00 | 605.00 | 575.00 | 585.00 | 450.07 | 21,330,600 |
| 2023-08-11 | 620.00 | 620.00 | 575.00 | 600.00 | 461.61 | 13,672,700 |
| 2023-08-10 | 595.00 | 620.00 | 595.00 | 615.00 | 473.15 | 28,322,800 |
| 2023-08-09 | 610.00 | 620.00 | 600.00 | 600.00 | 461.61 | 18,167,500 |
| 2023-08-08 | 605.00 | 615.00 | 600.00 | 610.00 | 469.30 | 25,200,800 |
| 2023-08-07 | 605.00 | 620.00 | 595.00 | 605.00 | 465.45 | 22,499,100 |
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.