Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 960.00 | 1,010.00 | 955.00 | 995.00 | 721.93 | 29,740,700 |
| 2022-08-08 | 955.00 | 975.00 | 940.00 | 960.00 | 696.54 | 16,715,600 |
| 2022-08-05 | 960.00 | 970.00 | 945.00 | 955.00 | 692.91 | 13,667,400 |
| 2022-08-04 | 980.00 | 980.00 | 950.00 | 960.00 | 696.54 | 16,814,300 |
| 2022-08-03 | 975.00 | 980.00 | 945.00 | 980.00 | 711.05 | 19,142,900 |
| 2022-08-02 | 975.00 | 995.00 | 950.00 | 950.00 | 689.28 | 22,470,900 |
| 2022-08-01 | 940.00 | 990.00 | 935.00 | 975.00 | 707.42 | 25,007,800 |
| 2022-07-29 | 955.00 | 955.00 | 935.00 | 940.00 | 682.03 | 16,928,000 |
| 2022-07-28 | 1,010.00 | 1,020.00 | 940.00 | 960.00 | 696.54 | 24,017,700 |
| 2022-07-27 | 940.00 | 1,005.00 | 940.00 | 1,005.00 | 729.19 | 25,781,600 |
| 2022-07-26 | 945.00 | 950.00 | 920.00 | 940.00 | 682.03 | 18,055,700 |
| 2022-07-25 | 960.00 | 960.00 | 930.00 | 945.00 | 685.66 | 17,309,700 |
| 2022-07-22 | 990.00 | 1,015.00 | 955.00 | 960.00 | 696.54 | 16,347,500 |
| 2022-07-21 | 975.00 | 1,000.00 | 960.00 | 990.00 | 718.31 | 17,559,900 |
| 2022-07-20 | 930.00 | 980.00 | 920.00 | 980.00 | 711.05 | 39,996,100 |
| 2022-07-19 | 930.00 | 940.00 | 915.00 | 930.00 | 674.77 | 18,533,300 |
| 2022-07-18 | 925.00 | 945.00 | 915.00 | 930.00 | 674.77 | 20,151,800 |
| 2022-07-15 | 920.00 | 940.00 | 915.00 | 925.00 | 671.15 | 16,989,500 |
| 2022-07-14 | 930.00 | 950.00 | 920.00 | 920.00 | 667.52 | 19,977,800 |
| 2022-07-13 | 940.00 | 940.00 | 910.00 | 935.00 | 678.40 | 17,582,500 |
| 2022-07-12 | 930.00 | 945.00 | 920.00 | 940.00 | 682.03 | 20,448,000 |
| 2022-07-11 | 935.00 | 950.00 | 905.00 | 930.00 | 674.77 | 20,535,000 |
| 2022-07-08 | 925.00 | 950.00 | 925.00 | 930.00 | 674.77 | 18,362,400 |
| 2022-07-07 | 905.00 | 965.00 | 900.00 | 925.00 | 671.15 | 21,678,800 |
| 2022-07-06 | 940.00 | 945.00 | 905.00 | 905.00 | 656.63 | 17,593,900 |
| 2022-07-05 | 935.00 | 955.00 | 920.00 | 940.00 | 682.03 | 19,371,500 |
| 2022-07-04 | 980.00 | 985.00 | 920.00 | 935.00 | 678.40 | 19,558,200 |
| 2022-07-01 | 995.00 | 1,025.00 | 970.00 | 980.00 | 711.05 | 21,020,000 |
| 2022-06-30 | 995.00 | 1,020.00 | 985.00 | 995.00 | 721.93 | 19,047,600 |
| 2022-06-29 | 1,015.00 | 1,035.00 | 995.00 | 995.00 | 721.93 | 19,427,000 |
| 2022-06-28 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 736.45 | 21,072,500 |
| 2022-06-27 | 1,040.00 | 1,070.00 | 1,035.00 | 1,050.00 | 761.84 | 20,651,600 |
| 2022-06-24 | 1,025.00 | 1,050.00 | 995.00 | 1,040.00 | 754.58 | 20,049,500 |
| 2022-06-23 | 1,020.00 | 1,025.00 | 975.00 | 1,025.00 | 743.70 | 20,343,700 |
| 2022-06-22 | 1,095.00 | 1,095.00 | 1,015.00 | 1,020.00 | 740.07 | 21,466,000 |
| 2022-06-21 | 1,050.00 | 1,125.00 | 1,045.00 | 1,085.00 | 787.23 | 41,819,600 |
| 2022-06-20 | 1,040.00 | 1,050.00 | 1,010.00 | 1,050.00 | 761.84 | 26,495,100 |
| 2022-06-17 | 1,080.00 | 1,085.00 | 1,040.00 | 1,040.00 | 754.58 | 20,402,600 |
| 2022-06-16 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 787.23 | 19,084,500 |
| 2022-06-15 | 1,095.00 | 1,105.00 | 1,055.00 | 1,090.00 | 790.86 | 17,634,800 |
| 2022-06-14 | 1,090.00 | 1,100.00 | 1,050.00 | 1,095.00 | 794.49 | 20,295,800 |
| 2022-06-13 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 794.49 | 11,679,800 |
| 2022-06-10 | 1,095.00 | 1,130.00 | 1,075.00 | 1,130.00 | 819.89 | 37,804,500 |
| 2022-06-09 | 1,115.00 | 1,115.00 | 1,065.00 | 1,100.00 | 798.12 | 20,342,600 |
| 2022-06-08 | 1,150.00 | 1,150.00 | 1,090.00 | 1,115.00 | 772.72 | 25,711,000 |
| 2022-06-07 | 1,175.00 | 1,175.00 | 1,115.00 | 1,150.00 | 796.98 | 28,161,400 |
| 2022-06-06 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 814.31 | 19,990,400 |
| 2022-06-03 | 1,200.00 | 1,200.00 | 1,160.00 | 1,195.00 | 828.17 | 17,476,900 |
| 2022-06-02 | 1,210.00 | 1,225.00 | 1,165.00 | 1,200.00 | 831.63 | 18,523,000 |
| 2022-05-31 | 1,205.00 | 1,215.00 | 1,155.00 | 1,210.00 | 838.56 | 15,124,700 |
| 2022-05-30 | 1,160.00 | 1,210.00 | 1,150.00 | 1,205.00 | 835.10 | 42,204,400 |
| 2022-05-27 | 1,135.00 | 1,160.00 | 1,120.00 | 1,155.00 | 800.44 | 23,653,000 |
| 2022-05-25 | 1,135.00 | 1,150.00 | 1,130.00 | 1,135.00 | 786.58 | 11,323,200 |
| 2022-05-24 | 1,120.00 | 1,135.00 | 1,115.00 | 1,135.00 | 786.58 | 13,159,100 |
| 2022-05-23 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 776.19 | 10,467,400 |
| 2022-05-20 | 1,140.00 | 1,175.00 | 1,125.00 | 1,145.00 | 793.51 | 21,262,300 |
| 2022-05-19 | 1,090.00 | 1,140.00 | 1,060.00 | 1,140.00 | 790.05 | 30,710,700 |
| 2022-05-18 | 1,030.00 | 1,095.00 | 1,020.00 | 1,095.00 | 758.86 | 19,869,400 |
| 2022-05-17 | 1,030.00 | 1,050.00 | 1,015.00 | 1,030.00 | 713.82 | 13,710,000 |
| 2022-05-13 | 1,010.00 | 1,065.00 | 1,010.00 | 1,030.00 | 713.82 | 16,027,100 |
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.