Mark Dynamics Indonesia Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	685.00	685.00	640.00	670.00	486.13	8,237,600
2023-05-02	695.00	715.00	670.00	685.00	497.01	7,004,300
2023-04-28	730.00	740.00	680.00	700.00	507.89	9,032,000
2023-04-27	700.00	750.00	700.00	730.00	529.66	22,483,900
2023-04-26	670.00	705.00	665.00	700.00	507.89	19,293,100
2023-04-18	665.00	685.00	640.00	675.00	489.75	14,125,800
2023-04-17	660.00	690.00	650.00	665.00	482.50	24,445,400
2023-04-14	680.00	680.00	640.00	660.00	478.87	15,420,800
2023-04-13	720.00	720.00	640.00	680.00	493.38	11,690,300
2023-04-12	690.00	710.00	670.00	685.00	497.01	15,779,600
2023-04-11	650.00	690.00	635.00	690.00	500.64	27,528,600
2023-04-10	695.00	710.00	650.00	655.00	475.24	14,740,300
2023-04-06	680.00	715.00	675.00	695.00	504.27	28,695,700
2023-04-05	660.00	690.00	645.00	680.00	493.38	22,032,200
2023-04-04	675.00	680.00	645.00	660.00	478.87	14,344,300
2023-04-03	645.00	675.00	630.00	675.00	489.75	28,441,800
2023-03-31	635.00	645.00	620.00	630.00	457.10	14,381,600
2023-03-30	635.00	655.00	630.00	640.00	464.36	21,616,000
2023-03-29	650.00	660.00	625.00	645.00	467.99	31,544,400
2023-03-28	630.00	660.00	630.00	650.00	471.62	17,672,300
2023-03-27	630.00	640.00	625.00	635.00	460.73	13,249,500
2023-03-24	605.00	640.00	595.00	630.00	457.10	23,803,000
2023-03-21	580.00	615.00	570.00	615.00	446.22	12,815,000
2023-03-20	570.00	585.00	560.00	580.00	420.83	17,630,500
2023-03-17	560.00	575.00	535.00	575.00	417.20	10,301,000
2023-03-16	575.00	580.00	560.00	560.00	406.31	2,395,500
2023-03-15	575.00	585.00	570.00	585.00	424.45	2,518,100
2023-03-14	585.00	590.00	570.00	580.00	420.83	6,355,100
2023-03-13	590.00	595.00	580.00	590.00	428.08	8,275,800
2023-03-10	585.00	595.00	580.00	595.00	431.71	6,098,300
2023-03-09	600.00	600.00	585.00	585.00	424.45	4,702,100
2023-03-08	600.00	600.00	580.00	600.00	435.34	5,886,200
2023-03-07	605.00	610.00	595.00	600.00	435.34	4,904,500
2023-03-06	605.00	610.00	600.00	605.00	438.97	2,542,100
2023-03-03	600.00	605.00	595.00	605.00	438.97	7,234,900
2023-03-02	615.00	615.00	600.00	600.00	435.34	3,253,200
2023-03-01	610.00	620.00	605.00	615.00	446.22	8,765,800
2023-02-28	600.00	620.00	595.00	610.00	442.59	7,296,700
2023-02-27	605.00	605.00	590.00	600.00	435.34	5,093,300
2023-02-24	600.00	605.00	595.00	600.00	435.34	3,801,700
2023-02-23	600.00	610.00	590.00	600.00	435.34	5,855,100
2023-02-22	615.00	620.00	595.00	600.00	435.34	4,418,100
2023-02-21	590.00	615.00	590.00	615.00	446.22	8,932,400
2023-02-20	600.00	605.00	590.00	590.00	428.08	8,093,600
2023-02-17	590.00	600.00	580.00	595.00	431.71	7,619,300
2023-02-16	585.00	610.00	580.00	590.00	428.08	9,293,500
2023-02-15	580.00	585.00	580.00	585.00	424.45	3,736,300
2023-02-14	590.00	590.00	580.00	580.00	420.83	4,138,400
2023-02-13	590.00	595.00	580.00	590.00	428.08	3,972,700
2023-02-10	610.00	610.00	585.00	590.00	428.08	1,880,400
2023-02-09	595.00	610.00	590.00	610.00	442.59	8,860,200
2023-02-08	590.00	595.00	580.00	590.00	428.08	5,726,500
2023-02-07	600.00	600.00	580.00	590.00	428.08	4,191,700
2023-02-06	595.00	605.00	585.00	595.00	431.71	2,038,300
2023-02-03	600.00	605.00	590.00	595.00	431.71	6,647,800
2023-02-02	590.00	610.00	590.00	600.00	435.34	7,173,100
2023-02-01	595.00	595.00	585.00	590.00	428.08	6,242,200
2023-01-31	600.00	600.00	585.00	590.00	428.08	4,330,300
2023-01-30	600.00	600.00	590.00	595.00	431.71	3,982,200
2023-01-27	600.00	605.00	595.00	600.00	435.34	1,759,300

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.