Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,335.00 | 1,340.00 | 1,235.00 | 1,250.00 | 866.28 | 9,184,600 |
| 2022-02-04 | 1,325.00 | 1,335.00 | 1,315.00 | 1,325.00 | 918.26 | 3,986,200 |
| 2022-02-03 | 1,320.00 | 1,335.00 | 1,315.00 | 1,325.00 | 918.26 | 4,069,800 |
| 2022-02-02 | 1,370.00 | 1,370.00 | 1,300.00 | 1,320.00 | 914.79 | 6,536,800 |
| 2022-01-31 | 1,295.00 | 1,350.00 | 1,290.00 | 1,350.00 | 935.58 | 4,600,300 |
| 2022-01-28 | 1,265.00 | 1,300.00 | 1,250.00 | 1,295.00 | 897.47 | 6,432,500 |
| 2022-01-27 | 1,290.00 | 1,320.00 | 1,260.00 | 1,265.00 | 876.68 | 5,111,900 |
| 2022-01-26 | 1,275.00 | 1,315.00 | 1,255.00 | 1,290.00 | 894.00 | 6,152,200 |
| 2022-01-25 | 1,330.00 | 1,360.00 | 1,275.00 | 1,275.00 | 883.61 | 5,311,700 |
| 2022-01-24 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 921.72 | 5,276,400 |
| 2022-01-21 | 1,290.00 | 1,380.00 | 1,280.00 | 1,325.00 | 918.26 | 12,785,700 |
| 2022-01-20 | 1,250.00 | 1,285.00 | 1,250.00 | 1,285.00 | 890.54 | 6,246,300 |
| 2022-01-19 | 1,230.00 | 1,280.00 | 1,220.00 | 1,250.00 | 866.28 | 7,011,300 |
| 2022-01-18 | 1,255.00 | 1,300.00 | 1,225.00 | 1,230.00 | 852.42 | 8,976,500 |
| 2022-01-17 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 866.28 | 9,060,900 |
| 2022-01-14 | 1,220.00 | 1,285.00 | 1,220.00 | 1,250.00 | 866.28 | 9,786,000 |
| 2022-01-13 | 1,210.00 | 1,290.00 | 1,205.00 | 1,220.00 | 845.49 | 12,046,400 |
| 2022-01-12 | 1,255.00 | 1,260.00 | 1,210.00 | 1,210.00 | 838.56 | 2,911,200 |
| 2022-01-11 | 1,285.00 | 1,305.00 | 1,255.00 | 1,255.00 | 869.75 | 7,449,900 |
| 2022-01-10 | 1,265.00 | 1,335.00 | 1,255.00 | 1,280.00 | 887.07 | 10,019,100 |
| 2022-01-07 | 1,250.00 | 1,265.00 | 1,205.00 | 1,265.00 | 876.68 | 12,657,700 |
| 2022-01-06 | 1,215.00 | 1,265.00 | 1,205.00 | 1,220.00 | 845.49 | 11,184,600 |
| 2022-01-05 | 1,200.00 | 1,230.00 | 1,140.00 | 1,215.00 | 842.03 | 12,431,800 |
| 2022-01-04 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 831.63 | 7,940,800 |
| 2022-01-03 | 1,075.00 | 1,220.00 | 1,070.00 | 1,175.00 | 814.31 | 13,850,000 |
| 2021-12-30 | 1,060.00 | 1,075.00 | 1,035.00 | 1,075.00 | 745.00 | 3,303,500 |
| 2021-12-29 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 734.61 | 2,532,000 |
| 2021-12-28 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 751.93 | 5,795,000 |
| 2021-12-27 | 1,060.00 | 1,085.00 | 1,055.00 | 1,075.00 | 745.00 | 6,761,800 |
| 2021-12-24 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | 734.61 | 3,537,500 |
| 2021-12-23 | 1,055.00 | 1,105.00 | 1,055.00 | 1,100.00 | 762.33 | 9,339,200 |
| 2021-12-22 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 731.14 | 3,409,000 |
| 2021-12-21 | 1,085.00 | 1,095.00 | 1,060.00 | 1,060.00 | 734.61 | 2,885,800 |
| 2021-12-20 | 1,070.00 | 1,110.00 | 1,055.00 | 1,085.00 | 751.93 | 10,638,700 |
| 2021-12-17 | 1,090.00 | 1,090.00 | 1,055.00 | 1,070.00 | 741.54 | 3,707,900 |
| 2021-12-16 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 755.40 | 6,277,900 |
| 2021-12-15 | 1,075.00 | 1,100.00 | 1,055.00 | 1,090.00 | 755.40 | 8,014,000 |
| 2021-12-14 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 745.00 | 6,019,000 |
| 2021-12-13 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 745.00 | 4,322,400 |
| 2021-12-10 | 1,055.00 | 1,085.00 | 1,030.00 | 1,070.00 | 741.54 | 6,927,400 |
| 2021-12-09 | 1,080.00 | 1,080.00 | 1,050.00 | 1,055.00 | 731.14 | 4,623,500 |
| 2021-12-08 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 748.47 | 5,640,000 |
| 2021-12-07 | 1,050.00 | 1,080.00 | 1,045.00 | 1,060.00 | 734.61 | 6,982,100 |
| 2021-12-06 | 1,130.00 | 1,130.00 | 1,040.00 | 1,050.00 | 727.68 | 7,520,000 |
| 2021-12-03 | 1,170.00 | 1,175.00 | 1,095.00 | 1,095.00 | 758.86 | 8,518,900 |
| 2021-12-02 | 1,195.00 | 1,200.00 | 1,155.00 | 1,170.00 | 810.84 | 3,829,800 |
| 2021-12-01 | 1,170.00 | 1,205.00 | 1,165.00 | 1,195.00 | 828.17 | 9,573,500 |
| 2021-11-30 | 1,235.00 | 1,280.00 | 1,160.00 | 1,175.00 | 814.31 | 15,715,500 |
| 2021-11-29 | 1,165.00 | 1,240.00 | 1,160.00 | 1,235.00 | 855.89 | 14,324,000 |
| 2021-11-26 | 1,150.00 | 1,175.00 | 1,145.00 | 1,165.00 | 807.38 | 4,615,700 |
| 2021-11-25 | 1,125.00 | 1,160.00 | 1,115.00 | 1,150.00 | 796.98 | 5,412,000 |
| 2021-11-24 | 1,115.00 | 1,125.00 | 1,090.00 | 1,125.00 | 779.65 | 5,360,500 |
| 2021-11-23 | 1,135.00 | 1,135.00 | 1,100.00 | 1,115.00 | 772.72 | 2,374,200 |
| 2021-11-22 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 786.58 | 3,496,500 |
| 2021-11-19 | 1,160.00 | 1,185.00 | 1,140.00 | 1,150.00 | 796.98 | 4,902,400 |
| 2021-11-18 | 1,090.00 | 1,160.00 | 1,080.00 | 1,160.00 | 803.91 | 8,791,900 |
| 2021-11-17 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 755.40 | 1,814,800 |
| 2021-11-16 | 1,095.00 | 1,110.00 | 1,075.00 | 1,105.00 | 765.79 | 4,930,100 |
| 2021-11-15 | 1,075.00 | 1,095.00 | 1,060.00 | 1,095.00 | 758.86 | 3,818,800 |
| 2021-11-12 | 1,135.00 | 1,135.00 | 1,065.00 | 1,075.00 | 745.00 | 6,818,600 |
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.