Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 585.00 | 610.00 | 585.00 | 600.00 | 435.34 | 12,214,600 |
| 2023-01-25 | 610.00 | 610.00 | 585.00 | 585.00 | 424.45 | 6,006,100 |
| 2023-01-24 | 610.00 | 615.00 | 600.00 | 610.00 | 442.59 | 9,229,900 |
| 2023-01-20 | 620.00 | 630.00 | 605.00 | 610.00 | 442.59 | 2,727,900 |
| 2023-01-19 | 590.00 | 620.00 | 580.00 | 620.00 | 449.85 | 19,166,300 |
| 2023-01-18 | 620.00 | 625.00 | 585.00 | 585.00 | 424.45 | 6,486,000 |
| 2023-01-17 | 630.00 | 635.00 | 615.00 | 625.00 | 453.48 | 3,090,900 |
| 2023-01-16 | 610.00 | 625.00 | 605.00 | 625.00 | 453.48 | 18,171,400 |
| 2023-01-13 | 610.00 | 615.00 | 605.00 | 610.00 | 442.59 | 3,709,400 |
| 2023-01-12 | 605.00 | 625.00 | 590.00 | 610.00 | 442.59 | 13,244,400 |
| 2023-01-11 | 620.00 | 620.00 | 600.00 | 605.00 | 438.97 | 1,214,800 |
| 2023-01-10 | 625.00 | 640.00 | 610.00 | 620.00 | 449.85 | 14,495,500 |
| 2023-01-09 | 625.00 | 650.00 | 610.00 | 620.00 | 449.85 | 5,990,000 |
| 2023-01-06 | 615.00 | 625.00 | 600.00 | 625.00 | 453.48 | 9,296,200 |
| 2023-01-05 | 640.00 | 640.00 | 600.00 | 615.00 | 446.22 | 3,014,500 |
| 2023-01-04 | 630.00 | 650.00 | 615.00 | 640.00 | 464.36 | 6,988,700 |
| 2023-01-03 | 645.00 | 650.00 | 620.00 | 630.00 | 457.10 | 1,066,900 |
| 2023-01-02 | 670.00 | 670.00 | 640.00 | 645.00 | 467.99 | 1,927,600 |
| 2022-12-30 | 645.00 | 670.00 | 645.00 | 665.00 | 482.50 | 18,249,500 |
| 2022-12-29 | 625.00 | 650.00 | 610.00 | 645.00 | 467.99 | 15,876,800 |
| 2022-12-28 | 640.00 | 650.00 | 620.00 | 625.00 | 453.48 | 2,607,300 |
| 2022-12-27 | 665.00 | 680.00 | 635.00 | 640.00 | 464.36 | 8,678,400 |
| 2022-12-26 | 615.00 | 670.00 | 615.00 | 665.00 | 482.50 | 27,646,100 |
| 2022-12-23 | 610.00 | 615.00 | 595.00 | 615.00 | 446.22 | 7,668,900 |
| 2022-12-22 | 585.00 | 610.00 | 575.00 | 610.00 | 442.59 | 12,151,700 |
| 2022-12-21 | 615.00 | 625.00 | 585.00 | 590.00 | 428.08 | 2,683,800 |
| 2022-12-20 | 585.00 | 625.00 | 580.00 | 615.00 | 446.22 | 20,798,100 |
| 2022-12-19 | 595.00 | 595.00 | 580.00 | 590.00 | 428.08 | 2,301,500 |
| 2022-12-16 | 575.00 | 595.00 | 565.00 | 595.00 | 431.71 | 10,561,900 |
| 2022-12-15 | 600.00 | 600.00 | 570.00 | 570.00 | 413.57 | 5,002,900 |
| 2022-12-14 | 600.00 | 620.00 | 575.00 | 600.00 | 435.34 | 6,353,000 |
| 2022-12-13 | 595.00 | 605.00 | 585.00 | 600.00 | 435.34 | 2,774,500 |
| 2022-12-12 | 590.00 | 590.00 | 560.00 | 585.00 | 424.45 | 779,200 |
| 2022-12-09 | 595.00 | 600.00 | 580.00 | 590.00 | 428.08 | 1,145,500 |
| 2022-12-08 | 610.00 | 610.00 | 570.00 | 595.00 | 431.71 | 2,716,300 |
| 2022-12-07 | 630.00 | 635.00 | 600.00 | 610.00 | 442.59 | 2,536,500 |
| 2022-12-06 | 660.00 | 660.00 | 630.00 | 630.00 | 457.10 | 2,776,000 |
| 2022-12-05 | 665.00 | 685.00 | 645.00 | 660.00 | 478.87 | 3,642,000 |
| 2022-12-02 | 685.00 | 690.00 | 660.00 | 665.00 | 482.50 | 8,244,700 |
| 2022-12-01 | 650.00 | 690.00 | 650.00 | 685.00 | 497.01 | 21,032,300 |
| 2022-11-30 | 650.00 | 655.00 | 630.00 | 650.00 | 471.62 | 2,792,000 |
| 2022-11-29 | 660.00 | 660.00 | 625.00 | 655.00 | 475.24 | 1,099,100 |
| 2022-11-28 | 680.00 | 680.00 | 635.00 | 660.00 | 478.87 | 10,791,500 |
| 2022-11-25 | 675.00 | 680.00 | 665.00 | 680.00 | 493.38 | 766,600 |
| 2022-11-24 | 675.00 | 680.00 | 665.00 | 670.00 | 486.13 | 1,080,900 |
| 2022-11-23 | 680.00 | 685.00 | 660.00 | 675.00 | 489.75 | 2,341,100 |
| 2022-11-22 | 675.00 | 680.00 | 660.00 | 680.00 | 493.38 | 3,095,200 |
| 2022-11-21 | 710.00 | 710.00 | 665.00 | 670.00 | 486.13 | 11,982,300 |
| 2022-11-18 | 715.00 | 735.00 | 665.00 | 710.00 | 515.15 | 11,996,900 |
| 2022-11-17 | 690.00 | 725.00 | 680.00 | 710.00 | 515.15 | 21,536,800 |
| 2022-11-16 | 685.00 | 705.00 | 675.00 | 685.00 | 497.01 | 10,496,800 |
| 2022-11-15 | 730.00 | 740.00 | 690.00 | 690.00 | 500.64 | 12,263,900 |
| 2022-11-14 | 665.00 | 735.00 | 665.00 | 735.00 | 533.29 | 33,090,900 |
| 2022-11-11 | 625.00 | 680.00 | 625.00 | 665.00 | 482.50 | 22,906,500 |
| 2022-11-10 | 630.00 | 635.00 | 615.00 | 625.00 | 453.48 | 19,058,200 |
| 2022-11-09 | 635.00 | 640.00 | 620.00 | 630.00 | 457.10 | 3,776,200 |
| 2022-11-08 | 640.00 | 645.00 | 630.00 | 635.00 | 460.73 | 497,800 |
| 2022-11-07 | 640.00 | 650.00 | 635.00 | 640.00 | 464.36 | 630,300 |
| 2022-11-04 | 645.00 | 670.00 | 630.00 | 640.00 | 464.36 | 3,824,400 |
| 2022-11-03 | 640.00 | 660.00 | 630.00 | 650.00 | 471.62 | 10,263,100 |
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.