Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,010.00 | 1,065.00 | 1,010.00 | 1,030.00 | 713.82 | 16,027,100 |
| 2022-05-12 | 1,045.00 | 1,055.00 | 1,000.00 | 1,015.00 | 703.42 | 24,894,300 |
| 2022-05-11 | 1,025.00 | 1,055.00 | 1,020.00 | 1,040.00 | 720.75 | 20,486,900 |
| 2022-05-10 | 1,035.00 | 1,040.00 | 1,000.00 | 1,025.00 | 710.35 | 17,005,600 |
| 2022-05-09 | 1,100.00 | 1,105.00 | 1,030.00 | 1,035.00 | 717.28 | 10,683,300 |
| 2022-04-28 | 1,170.00 | 1,170.00 | 1,090.00 | 1,100.00 | 762.33 | 17,751,000 |
| 2022-04-27 | 1,180.00 | 1,215.00 | 1,150.00 | 1,170.00 | 810.84 | 36,441,200 |
| 2022-04-26 | 1,150.00 | 1,195.00 | 1,145.00 | 1,180.00 | 817.77 | 17,844,900 |
| 2022-04-25 | 1,165.00 | 1,170.00 | 1,130.00 | 1,150.00 | 796.98 | 19,408,500 |
| 2022-04-22 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 807.38 | 14,252,000 |
| 2022-04-21 | 1,185.00 | 1,190.00 | 1,155.00 | 1,175.00 | 814.31 | 13,527,700 |
| 2022-04-20 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 821.24 | 12,317,000 |
| 2022-04-19 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 828.17 | 9,351,300 |
| 2022-04-18 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 824.70 | 10,257,400 |
| 2022-04-14 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 831.63 | 11,275,800 |
| 2022-04-13 | 1,130.00 | 1,170.00 | 1,125.00 | 1,170.00 | 810.84 | 9,431,400 |
| 2022-04-12 | 1,140.00 | 1,150.00 | 1,110.00 | 1,130.00 | 783.12 | 11,659,900 |
| 2022-04-11 | 1,135.00 | 1,150.00 | 1,110.00 | 1,140.00 | 790.05 | 11,838,700 |
| 2022-04-08 | 1,150.00 | 1,175.00 | 1,130.00 | 1,135.00 | 786.58 | 12,659,000 |
| 2022-04-07 | 1,130.00 | 1,160.00 | 1,110.00 | 1,150.00 | 796.98 | 17,518,700 |
| 2022-04-06 | 1,170.00 | 1,180.00 | 1,130.00 | 1,135.00 | 786.58 | 15,988,300 |
| 2022-04-05 | 1,265.00 | 1,270.00 | 1,180.00 | 1,180.00 | 817.77 | 16,818,200 |
| 2022-04-04 | 1,305.00 | 1,320.00 | 1,210.00 | 1,265.00 | 876.68 | 18,911,800 |
| 2022-04-01 | 1,250.00 | 1,315.00 | 1,235.00 | 1,300.00 | 900.93 | 31,001,800 |
| 2022-03-31 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 866.28 | 9,160,300 |
| 2022-03-30 | 1,250.00 | 1,265.00 | 1,235.00 | 1,240.00 | 859.35 | 9,053,200 |
| 2022-03-29 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 862.82 | 9,361,200 |
| 2022-03-28 | 1,290.00 | 1,335.00 | 1,230.00 | 1,290.00 | 894.00 | 35,139,900 |
| 2022-03-25 | 1,230.00 | 1,310.00 | 1,230.00 | 1,290.00 | 894.00 | 43,529,600 |
| 2022-03-24 | 1,250.00 | 1,280.00 | 1,225.00 | 1,230.00 | 852.42 | 9,090,300 |
| 2022-03-23 | 1,220.00 | 1,250.00 | 1,215.00 | 1,240.00 | 859.35 | 10,301,900 |
| 2022-03-22 | 1,250.00 | 1,260.00 | 1,205.00 | 1,220.00 | 845.49 | 8,662,000 |
| 2022-03-21 | 1,190.00 | 1,260.00 | 1,175.00 | 1,250.00 | 866.28 | 17,213,200 |
| 2022-03-18 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 831.63 | 11,191,900 |
| 2022-03-17 | 1,180.00 | 1,210.00 | 1,165.00 | 1,190.00 | 824.70 | 10,186,600 |
| 2022-03-16 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 817.77 | 8,921,600 |
| 2022-03-15 | 1,165.00 | 1,220.00 | 1,130.00 | 1,150.00 | 796.98 | 29,073,500 |
| 2022-03-14 | 1,205.00 | 1,220.00 | 1,165.00 | 1,165.00 | 807.38 | 10,642,000 |
| 2022-03-11 | 1,140.00 | 1,215.00 | 1,135.00 | 1,205.00 | 835.10 | 37,022,900 |
| 2022-03-10 | 1,095.00 | 1,170.00 | 1,085.00 | 1,150.00 | 796.98 | 18,567,700 |
| 2022-03-09 | 1,030.00 | 1,150.00 | 1,025.00 | 1,095.00 | 758.86 | 13,296,300 |
| 2022-03-08 | 1,050.00 | 1,090.00 | 1,030.00 | 1,030.00 | 713.82 | 24,359,600 |
| 2022-03-07 | 1,060.00 | 1,060.00 | 1,015.00 | 1,050.00 | 727.68 | 9,665,100 |
| 2022-03-04 | 1,090.00 | 1,100.00 | 1,045.00 | 1,060.00 | 734.61 | 5,095,400 |
| 2022-03-02 | 1,125.00 | 1,125.00 | 1,050.00 | 1,090.00 | 755.40 | 6,667,000 |
| 2022-03-01 | 1,095.00 | 1,125.00 | 1,090.00 | 1,125.00 | 779.65 | 4,312,500 |
| 2022-02-25 | 1,025.00 | 1,095.00 | 1,025.00 | 1,095.00 | 758.86 | 7,131,700 |
| 2022-02-24 | 1,060.00 | 1,085.00 | 1,020.00 | 1,040.00 | 720.75 | 6,317,500 |
| 2022-02-23 | 1,070.00 | 1,090.00 | 1,060.00 | 1,060.00 | 734.61 | 4,207,800 |
| 2022-02-22 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 741.54 | 6,517,900 |
| 2022-02-21 | 1,065.00 | 1,120.00 | 1,065.00 | 1,090.00 | 755.40 | 7,261,900 |
| 2022-02-18 | 1,085.00 | 1,105.00 | 1,055.00 | 1,065.00 | 738.07 | 4,851,400 |
| 2022-02-17 | 1,130.00 | 1,135.00 | 1,075.00 | 1,085.00 | 751.93 | 7,810,900 |
| 2022-02-16 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 783.12 | 7,961,300 |
| 2022-02-15 | 1,140.00 | 1,200.00 | 1,130.00 | 1,185.00 | 821.24 | 4,731,200 |
| 2022-02-14 | 1,170.00 | 1,175.00 | 1,125.00 | 1,140.00 | 790.05 | 3,675,800 |
| 2022-02-11 | 1,150.00 | 1,175.00 | 1,120.00 | 1,170.00 | 810.84 | 9,683,800 |
| 2022-02-10 | 1,200.00 | 1,205.00 | 1,150.00 | 1,150.00 | 796.98 | 4,846,200 |
| 2022-02-09 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 835.10 | 3,108,000 |
| 2022-02-08 | 1,250.00 | 1,260.00 | 1,195.00 | 1,240.00 | 859.35 | 8,186,100 |
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.