Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 595.00 | 605.00 | 590.00 | 595.00 | 457.76 | 22,425,200 |
| 2023-08-03 | 620.00 | 625.00 | 595.00 | 595.00 | 457.76 | 15,992,800 |
| 2023-08-02 | 615.00 | 635.00 | 615.00 | 620.00 | 476.99 | 18,740,900 |
| 2023-08-01 | 635.00 | 645.00 | 620.00 | 630.00 | 484.69 | 28,055,000 |
| 2023-07-31 | 615.00 | 650.00 | 615.00 | 635.00 | 488.53 | 42,020,600 |
| 2023-07-28 | 655.00 | 660.00 | 610.00 | 615.00 | 473.15 | 18,275,800 |
| 2023-07-27 | 670.00 | 675.00 | 650.00 | 660.00 | 507.77 | 13,190,200 |
| 2023-07-26 | 680.00 | 680.00 | 660.00 | 670.00 | 515.46 | 23,622,300 |
| 2023-07-25 | 650.00 | 685.00 | 645.00 | 675.00 | 519.31 | 30,071,300 |
| 2023-07-24 | 670.00 | 670.00 | 645.00 | 650.00 | 500.07 | 21,146,600 |
| 2023-07-21 | 645.00 | 670.00 | 630.00 | 670.00 | 515.46 | 24,636,100 |
| 2023-07-20 | 685.00 | 685.00 | 645.00 | 645.00 | 496.23 | 20,257,000 |
| 2023-07-18 | 690.00 | 700.00 | 675.00 | 685.00 | 527.00 | 23,205,100 |
| 2023-07-17 | 660.00 | 705.00 | 650.00 | 690.00 | 530.85 | 40,233,100 |
| 2023-07-14 | 640.00 | 680.00 | 635.00 | 660.00 | 507.77 | 38,016,600 |
| 2023-07-13 | 650.00 | 650.00 | 630.00 | 640.00 | 492.38 | 21,229,800 |
| 2023-07-12 | 650.00 | 660.00 | 630.00 | 645.00 | 496.23 | 12,324,400 |
| 2023-07-11 | 645.00 | 670.00 | 640.00 | 650.00 | 500.07 | 23,005,500 |
| 2023-07-10 | 630.00 | 655.00 | 625.00 | 645.00 | 496.23 | 25,238,800 |
| 2023-07-07 | 660.00 | 660.00 | 615.00 | 625.00 | 480.84 | 16,773,700 |
| 2023-07-06 | 650.00 | 680.00 | 630.00 | 640.00 | 492.38 | 24,139,800 |
| 2023-07-05 | 610.00 | 660.00 | 610.00 | 650.00 | 500.07 | 37,989,100 |
| 2023-07-04 | 615.00 | 615.00 | 595.00 | 610.00 | 469.30 | 13,294,100 |
| 2023-07-03 | 610.00 | 640.00 | 610.00 | 620.00 | 476.99 | 21,982,800 |
| 2023-06-27 | 630.00 | 630.00 | 600.00 | 610.00 | 469.30 | 13,270,000 |
| 2023-06-26 | 615.00 | 640.00 | 585.00 | 630.00 | 484.69 | 26,682,600 |
| 2023-06-23 | 580.00 | 620.00 | 575.00 | 615.00 | 473.15 | 30,446,200 |
| 2023-06-22 | 600.00 | 605.00 | 575.00 | 590.00 | 453.91 | 14,191,000 |
| 2023-06-21 | 580.00 | 610.00 | 570.00 | 600.00 | 461.61 | 29,518,300 |
| 2023-06-20 | 585.00 | 590.00 | 565.00 | 575.00 | 442.37 | 13,376,900 |
| 2023-06-19 | 585.00 | 600.00 | 580.00 | 585.00 | 450.07 | 19,217,200 |
| 2023-06-16 | 565.00 | 585.00 | 560.00 | 585.00 | 450.07 | 21,728,500 |
| 2023-06-15 | 565.00 | 570.00 | 555.00 | 565.00 | 434.68 | 14,702,000 |
| 2023-06-14 | 560.00 | 570.00 | 540.00 | 565.00 | 434.68 | 14,382,400 |
| 2023-06-13 | 590.00 | 590.00 | 540.00 | 555.00 | 426.99 | 8,801,600 |
| 2023-06-12 | 595.00 | 600.00 | 580.00 | 590.00 | 453.91 | 7,125,700 |
| 2023-06-09 | 615.00 | 630.00 | 610.00 | 615.00 | 446.22 | 14,719,600 |
| 2023-06-08 | 615.00 | 630.00 | 600.00 | 620.00 | 449.85 | 14,148,400 |
| 2023-06-07 | 630.00 | 645.00 | 610.00 | 615.00 | 446.22 | 5,058,100 |
| 2023-06-06 | 610.00 | 650.00 | 605.00 | 630.00 | 457.10 | 25,290,500 |
| 2023-06-05 | 605.00 | 620.00 | 595.00 | 610.00 | 442.59 | 18,922,700 |
| 2023-05-31 | 600.00 | 610.00 | 580.00 | 605.00 | 438.97 | 16,412,700 |
| 2023-05-30 | 615.00 | 620.00 | 595.00 | 600.00 | 435.34 | 7,323,500 |
| 2023-05-29 | 640.00 | 645.00 | 620.00 | 620.00 | 449.85 | 12,016,600 |
| 2023-05-26 | 625.00 | 650.00 | 620.00 | 645.00 | 467.99 | 17,604,900 |
| 2023-05-25 | 625.00 | 635.00 | 615.00 | 625.00 | 453.48 | 17,754,100 |
| 2023-05-24 | 645.00 | 660.00 | 615.00 | 620.00 | 449.85 | 9,381,100 |
| 2023-05-23 | 635.00 | 655.00 | 620.00 | 645.00 | 467.99 | 20,130,200 |
| 2023-05-22 | 625.00 | 635.00 | 610.00 | 635.00 | 460.73 | 16,922,200 |
| 2023-05-19 | 620.00 | 635.00 | 605.00 | 625.00 | 453.48 | 11,578,000 |
| 2023-05-17 | 610.00 | 635.00 | 605.00 | 620.00 | 449.85 | 19,647,900 |
| 2023-05-16 | 620.00 | 630.00 | 600.00 | 610.00 | 442.59 | 8,939,400 |
| 2023-05-15 | 630.00 | 655.00 | 595.00 | 630.00 | 457.10 | 12,517,600 |
| 2023-05-12 | 675.00 | 680.00 | 630.00 | 630.00 | 457.10 | 6,643,200 |
| 2023-05-11 | 685.00 | 685.00 | 640.00 | 675.00 | 489.75 | 17,023,700 |
| 2023-05-10 | 640.00 | 685.00 | 640.00 | 675.00 | 489.75 | 18,669,400 |
| 2023-05-09 | 650.00 | 670.00 | 630.00 | 640.00 | 464.36 | 17,981,700 |
| 2023-05-08 | 630.00 | 665.00 | 600.00 | 655.00 | 475.24 | 20,833,800 |
| 2023-05-05 | 620.00 | 645.00 | 585.00 | 630.00 | 457.10 | 23,113,200 |
| 2023-05-04 | 665.00 | 670.00 | 625.00 | 625.00 | 453.48 | 5,953,500 |
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.