Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 970.00 | 980.00 | 950.00 | 960.00 | 942.70 | 16,605,200 |
| 2026-07-23 | 970.00 | 985.00 | 950.00 | 970.00 | 952.52 | 18,725,400 |
| 2026-07-22 | 985.00 | 995.00 | 975.00 | 975.00 | 957.43 | 16,105,000 |
| 2026-07-21 | 970.00 | 990.00 | 965.00 | 985.00 | 967.25 | 16,797,700 |
| 2026-07-20 | 1,060.00 | 1,060.00 | 965.00 | 970.00 | 952.52 | 20,455,600 |
| 2026-07-17 | 1,125.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,040.90 | 16,018,200 |
| 2026-07-16 | 1,100.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,104.73 | 26,748,400 |
| 2026-07-15 | 1,055.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,080.18 | 28,035,200 |
| 2026-07-14 | 1,085.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,040.90 | 20,061,700 |
| 2026-07-13 | 1,090.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,065.45 | 18,703,600 |
| 2026-07-10 | 1,075.00 | 1,125.00 | 1,070.00 | 1,090.00 | 1,070.36 | 21,911,500 |
| 2026-07-09 | 1,025.00 | 1,080.00 | 1,000.00 | 1,075.00 | 1,055.63 | 11,430,600 |
| 2026-07-08 | 1,000.00 | 1,040.00 | 985.00 | 1,025.00 | 1,006.53 | 34,078,300 |
| 2026-07-07 | 965.00 | 1,005.00 | 960.00 | 995.00 | 977.07 | 28,288,300 |
| 2026-07-06 | 985.00 | 1,010.00 | 965.00 | 970.00 | 952.52 | 28,608,900 |
| 2026-07-03 | 975.00 | 995.00 | 975.00 | 990.00 | 972.16 | 21,732,900 |
| 2026-07-02 | 980.00 | 990.00 | 965.00 | 975.00 | 957.43 | 23,334,900 |
| 2026-07-01 | 960.00 | 975.00 | 940.00 | 975.00 | 957.43 | 38,439,400 |
| 2026-06-30 | 935.00 | 965.00 | 925.00 | 960.00 | 942.70 | 24,665,900 |
| 2026-06-29 | 950.00 | 955.00 | 935.00 | 950.00 | 932.88 | 20,133,400 |
| 2026-06-26 | 940.00 | 955.00 | 920.00 | 950.00 | 932.88 | 23,532,600 |
| 2026-06-25 | 945.00 | 955.00 | 935.00 | 940.00 | 923.06 | 13,345,900 |
| 2026-06-24 | 950.00 | 965.00 | 925.00 | 950.00 | 932.88 | 17,818,600 |
| 2026-06-23 | 920.00 | 955.00 | 920.00 | 950.00 | 932.88 | 31,441,800 |
| 2026-06-22 | 925.00 | 950.00 | 915.00 | 920.00 | 903.42 | 20,999,400 |
| 2026-06-19 | 935.00 | 960.00 | 900.00 | 925.00 | 908.33 | 23,070,100 |
| 2026-06-18 | 870.00 | 960.00 | 820.00 | 935.00 | 918.15 | 49,339,700 |
| 2026-06-17 | 890.00 | 910.00 | 865.00 | 880.00 | 864.14 | 25,922,300 |
| 2026-06-16 | 885.00 | 885.00 | 885.00 | 885.00 | 869.05 | 0 |
| 2026-06-15 | 845.00 | 895.00 | 825.00 | 885.00 | 869.05 | 38,114,900 |
| 2026-06-12 | 790.00 | 850.00 | 790.00 | 850.00 | 834.68 | 39,860,100 |
| 2026-06-11 | 795.00 | 800.00 | 780.00 | 790.00 | 775.77 | 17,673,600 |
| 2026-06-10 | 765.00 | 800.00 | 760.00 | 795.00 | 780.68 | 35,888,000 |
| 2026-06-09 | 745.00 | 765.00 | 730.00 | 765.00 | 751.22 | 33,924,000 |
| 2026-06-08 | 785.00 | 790.00 | 725.00 | 745.00 | 731.58 | 12,232,200 |
| 2026-06-05 | 785.00 | 795.00 | 770.00 | 790.00 | 775.77 | 19,838,700 |
| 2026-06-04 | 795.00 | 795.00 | 765.00 | 785.00 | 770.86 | 16,921,900 |
| 2026-06-03 | 800.00 | 805.00 | 775.00 | 795.00 | 780.68 | 20,744,300 |
| 2026-06-02 | 800.00 | 810.00 | 790.00 | 800.00 | 785.59 | 19,008,700 |
| 2026-06-01 | 795.00 | 795.00 | 795.00 | 795.00 | 780.68 | 0 |
| 2026-05-29 | 820.00 | 820.00 | 790.00 | 795.00 | 780.68 | 15,861,400 |
| 2026-05-28 | 820.00 | 820.00 | 820.00 | 820.00 | 805.23 | 0 |
| 2026-05-27 | 820.00 | 820.00 | 820.00 | 820.00 | 805.23 | 0 |
| 2026-05-26 | 825.00 | 825.00 | 810.00 | 820.00 | 805.23 | 17,459,900 |
| 2026-05-25 | 810.00 | 835.00 | 805.00 | 820.00 | 805.23 | 21,157,300 |
| 2026-05-22 | 795.00 | 810.00 | 770.00 | 810.00 | 795.41 | 24,391,000 |
| 2026-05-21 | 810.00 | 810.00 | 765.00 | 795.00 | 780.68 | 19,776,600 |
| 2026-05-20 | 770.00 | 815.00 | 760.00 | 810.00 | 795.41 | 18,773,600 |
| 2026-05-19 | 855.00 | 855.00 | 810.00 | 825.00 | 761.04 | 14,165,400 |
| 2026-05-18 | 865.00 | 865.00 | 825.00 | 850.00 | 784.10 | 14,351,500 |
| 2026-05-15 | 865.00 | 865.00 | 865.00 | 865.00 | 797.93 | 0 |
| 2026-05-14 | 865.00 | 865.00 | 865.00 | 865.00 | 797.93 | 0 |
| 2026-05-13 | 890.00 | 890.00 | 860.00 | 865.00 | 797.93 | 16,167,200 |
| 2026-05-12 | 850.00 | 875.00 | 835.00 | 875.00 | 807.16 | 25,139,200 |
| 2026-05-11 | 855.00 | 885.00 | 825.00 | 850.00 | 784.10 | 19,910,400 |
| 2026-05-08 | 820.00 | 855.00 | 815.00 | 840.00 | 774.87 | 24,537,100 |
| 2026-05-07 | 810.00 | 825.00 | 810.00 | 820.00 | 756.42 | 14,145,200 |
| 2026-05-06 | 820.00 | 825.00 | 805.00 | 810.00 | 747.20 | 14,126,800 |
| 2026-05-05 | 795.00 | 820.00 | 785.00 | 820.00 | 756.42 | 18,735,400 |
| 2026-05-04 | 825.00 | 830.00 | 785.00 | 795.00 | 733.36 | 8,247,300 |
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.