Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 620.00 | 650.00 | 605.00 | 640.00 | 464.36 | 24,206,800 |
| 2022-11-01 | 660.00 | 660.00 | 615.00 | 615.00 | 446.22 | 17,154,200 |
| 2022-10-31 | 700.00 | 700.00 | 655.00 | 660.00 | 478.87 | 16,281,600 |
| 2022-10-28 | 675.00 | 710.00 | 665.00 | 700.00 | 507.89 | 27,253,400 |
| 2022-10-27 | 675.00 | 700.00 | 670.00 | 675.00 | 489.75 | 17,243,000 |
| 2022-10-26 | 690.00 | 700.00 | 665.00 | 670.00 | 486.13 | 17,560,000 |
| 2022-10-25 | 705.00 | 720.00 | 685.00 | 690.00 | 500.64 | 16,263,100 |
| 2022-10-24 | 690.00 | 720.00 | 680.00 | 700.00 | 507.89 | 15,898,900 |
| 2022-10-21 | 725.00 | 750.00 | 690.00 | 690.00 | 500.64 | 20,782,500 |
| 2022-10-20 | 670.00 | 780.00 | 665.00 | 720.00 | 522.40 | 41,333,500 |
| 2022-10-19 | 675.00 | 685.00 | 650.00 | 670.00 | 486.13 | 15,825,700 |
| 2022-10-18 | 640.00 | 690.00 | 625.00 | 675.00 | 489.75 | 28,441,600 |
| 2022-10-17 | 675.00 | 675.00 | 640.00 | 640.00 | 464.36 | 13,001,200 |
| 2022-10-14 | 670.00 | 695.00 | 655.00 | 675.00 | 489.75 | 25,844,400 |
| 2022-10-13 | 635.00 | 685.00 | 635.00 | 670.00 | 486.13 | 22,969,600 |
| 2022-10-12 | 735.00 | 770.00 | 655.00 | 680.00 | 493.38 | 50,597,200 |
| 2022-10-11 | 565.00 | 700.00 | 545.00 | 700.00 | 507.89 | 87,352,600 |
| 2022-10-10 | 580.00 | 585.00 | 540.00 | 560.00 | 406.31 | 21,846,700 |
| 2022-10-07 | 600.00 | 625.00 | 570.00 | 580.00 | 420.83 | 24,218,000 |
| 2022-10-06 | 605.00 | 610.00 | 585.00 | 600.00 | 435.34 | 14,042,900 |
| 2022-10-05 | 645.00 | 650.00 | 605.00 | 605.00 | 438.97 | 12,638,400 |
| 2022-10-04 | 645.00 | 665.00 | 635.00 | 645.00 | 467.99 | 16,752,400 |
| 2022-10-03 | 655.00 | 660.00 | 630.00 | 645.00 | 467.99 | 27,023,700 |
| 2022-09-30 | 700.00 | 700.00 | 655.00 | 655.00 | 475.24 | 11,251,300 |
| 2022-09-29 | 725.00 | 725.00 | 675.00 | 695.00 | 504.27 | 10,280,200 |
| 2022-09-28 | 775.00 | 775.00 | 725.00 | 725.00 | 526.03 | 9,714,900 |
| 2022-09-27 | 800.00 | 800.00 | 765.00 | 775.00 | 562.31 | 10,321,500 |
| 2022-09-26 | 810.00 | 825.00 | 780.00 | 800.00 | 580.45 | 12,937,700 |
| 2022-09-23 | 825.00 | 835.00 | 805.00 | 810.00 | 587.71 | 11,627,000 |
| 2022-09-22 | 830.00 | 830.00 | 815.00 | 825.00 | 598.59 | 16,063,700 |
| 2022-09-21 | 825.00 | 840.00 | 820.00 | 830.00 | 602.22 | 14,712,700 |
| 2022-09-20 | 840.00 | 845.00 | 820.00 | 825.00 | 598.59 | 14,050,800 |
| 2022-09-19 | 840.00 | 845.00 | 820.00 | 845.00 | 613.10 | 15,208,100 |
| 2022-09-16 | 845.00 | 845.00 | 825.00 | 840.00 | 609.47 | 13,284,300 |
| 2022-09-15 | 845.00 | 850.00 | 835.00 | 845.00 | 613.10 | 13,423,600 |
| 2022-09-14 | 840.00 | 850.00 | 830.00 | 845.00 | 613.10 | 15,192,900 |
| 2022-09-13 | 840.00 | 855.00 | 830.00 | 845.00 | 613.10 | 12,184,100 |
| 2022-09-12 | 835.00 | 845.00 | 825.00 | 840.00 | 609.47 | 13,266,200 |
| 2022-09-09 | 840.00 | 840.00 | 820.00 | 835.00 | 605.84 | 14,382,300 |
| 2022-09-08 | 835.00 | 845.00 | 825.00 | 840.00 | 609.47 | 15,924,600 |
| 2022-09-07 | 820.00 | 845.00 | 810.00 | 835.00 | 605.84 | 16,580,700 |
| 2022-09-06 | 845.00 | 850.00 | 805.00 | 820.00 | 594.96 | 6,658,000 |
| 2022-09-05 | 895.00 | 900.00 | 835.00 | 850.00 | 616.73 | 20,874,400 |
| 2022-09-02 | 920.00 | 925.00 | 895.00 | 895.00 | 649.38 | 14,578,000 |
| 2022-09-01 | 915.00 | 920.00 | 910.00 | 920.00 | 667.52 | 13,065,000 |
| 2022-08-31 | 930.00 | 940.00 | 915.00 | 915.00 | 663.89 | 15,196,000 |
| 2022-08-30 | 925.00 | 940.00 | 925.00 | 930.00 | 674.77 | 9,854,100 |
| 2022-08-29 | 940.00 | 945.00 | 915.00 | 925.00 | 671.15 | 17,453,800 |
| 2022-08-26 | 920.00 | 950.00 | 910.00 | 945.00 | 685.66 | 18,014,600 |
| 2022-08-25 | 925.00 | 930.00 | 910.00 | 920.00 | 667.52 | 16,188,900 |
| 2022-08-24 | 915.00 | 935.00 | 910.00 | 925.00 | 671.15 | 16,484,000 |
| 2022-08-23 | 910.00 | 920.00 | 905.00 | 915.00 | 663.89 | 14,777,300 |
| 2022-08-22 | 920.00 | 920.00 | 905.00 | 910.00 | 660.26 | 18,433,400 |
| 2022-08-19 | 930.00 | 930.00 | 905.00 | 920.00 | 667.52 | 18,414,300 |
| 2022-08-18 | 920.00 | 930.00 | 910.00 | 925.00 | 671.15 | 18,748,300 |
| 2022-08-16 | 935.00 | 945.00 | 910.00 | 920.00 | 667.52 | 22,761,700 |
| 2022-08-15 | 960.00 | 975.00 | 935.00 | 935.00 | 678.40 | 20,474,400 |
| 2022-08-12 | 965.00 | 970.00 | 950.00 | 960.00 | 696.54 | 20,321,900 |
| 2022-08-11 | 970.00 | 980.00 | 955.00 | 965.00 | 700.17 | 18,141,500 |
| 2022-08-10 | 995.00 | 1,005.00 | 970.00 | 975.00 | 707.42 | 15,266,700 |
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.