Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 815.00 | 815.00 | 815.00 | 815.00 | 751.81 | 0 |
| 2026-04-30 | 810.00 | 815.00 | 800.00 | 815.00 | 751.81 | 13,387,300 |
| 2026-04-29 | 805.00 | 810.00 | 795.00 | 810.00 | 747.20 | 6,000,800 |
| 2026-04-28 | 800.00 | 820.00 | 790.00 | 805.00 | 742.59 | 8,015,600 |
| 2026-04-27 | 805.00 | 810.00 | 785.00 | 800.00 | 737.97 | 12,182,600 |
| 2026-04-24 | 800.00 | 800.00 | 750.00 | 780.00 | 719.53 | 10,783,900 |
| 2026-04-23 | 810.00 | 815.00 | 790.00 | 795.00 | 733.36 | 9,417,300 |
| 2026-04-22 | 805.00 | 815.00 | 800.00 | 810.00 | 747.20 | 7,291,000 |
| 2026-04-21 | 800.00 | 810.00 | 800.00 | 800.00 | 737.97 | 2,888,700 |
| 2026-04-20 | 815.00 | 820.00 | 800.00 | 800.00 | 737.97 | 5,262,200 |
| 2026-04-17 | 815.00 | 820.00 | 795.00 | 815.00 | 751.81 | 6,199,400 |
| 2026-04-16 | 820.00 | 825.00 | 810.00 | 815.00 | 751.81 | 3,124,900 |
| 2026-04-15 | 825.00 | 825.00 | 810.00 | 815.00 | 751.81 | 1,888,600 |
| 2026-04-14 | 845.00 | 845.00 | 820.00 | 820.00 | 756.42 | 4,678,200 |
| 2026-04-13 | 855.00 | 855.00 | 835.00 | 845.00 | 779.49 | 3,000,200 |
| 2026-04-10 | 835.00 | 855.00 | 825.00 | 855.00 | 788.71 | 12,196,400 |
| 2026-04-09 | 815.00 | 840.00 | 815.00 | 835.00 | 770.26 | 10,298,300 |
| 2026-04-08 | 815.00 | 820.00 | 800.00 | 815.00 | 751.81 | 11,420,200 |
| 2026-04-07 | 780.00 | 810.00 | 780.00 | 800.00 | 737.97 | 15,492,700 |
| 2026-04-06 | 790.00 | 800.00 | 770.00 | 785.00 | 724.14 | 8,415,600 |
| 2026-04-02 | 775.00 | 790.00 | 770.00 | 785.00 | 724.14 | 12,705,300 |
| 2026-04-01 | 780.00 | 785.00 | 770.00 | 770.00 | 710.30 | 9,362,900 |
| 2026-03-31 | 785.00 | 790.00 | 770.00 | 770.00 | 710.30 | 10,720,000 |
| 2026-03-30 | 785.00 | 785.00 | 760.00 | 780.00 | 719.53 | 11,899,800 |
| 2026-03-27 | 765.00 | 775.00 | 755.00 | 770.00 | 710.30 | 9,900,600 |
| 2026-03-26 | 765.00 | 780.00 | 765.00 | 770.00 | 710.30 | 7,012,500 |
| 2026-03-25 | 740.00 | 780.00 | 740.00 | 765.00 | 705.69 | 12,323,600 |
| 2026-03-17 | 760.00 | 770.00 | 730.00 | 740.00 | 682.63 | 7,288,100 |
| 2026-03-16 | 755.00 | 775.00 | 725.00 | 760.00 | 701.08 | 12,419,300 |
| 2026-03-13 | 790.00 | 790.00 | 755.00 | 755.00 | 696.46 | 13,172,400 |
| 2026-03-12 | 770.00 | 805.00 | 760.00 | 795.00 | 733.36 | 14,352,500 |
| 2026-03-11 | 765.00 | 775.00 | 760.00 | 775.00 | 714.91 | 8,756,000 |
| 2026-03-10 | 750.00 | 765.00 | 750.00 | 765.00 | 705.69 | 15,434,700 |
| 2026-03-09 | 745.00 | 760.00 | 720.00 | 750.00 | 691.85 | 4,656,700 |
| 2026-03-06 | 775.00 | 775.00 | 730.00 | 750.00 | 691.85 | 9,617,500 |
| 2026-03-05 | 785.00 | 795.00 | 765.00 | 775.00 | 714.91 | 7,461,100 |
| 2026-03-04 | 795.00 | 800.00 | 770.00 | 780.00 | 719.53 | 8,828,800 |
| 2026-03-03 | 800.00 | 810.00 | 790.00 | 800.00 | 737.97 | 13,199,900 |
| 2026-03-02 | 800.00 | 805.00 | 775.00 | 800.00 | 737.97 | 8,890,800 |
| 2026-02-27 | 800.00 | 815.00 | 800.00 | 805.00 | 742.59 | 8,023,800 |
| 2026-02-26 | 810.00 | 815.00 | 805.00 | 805.00 | 742.59 | 7,094,000 |
| 2026-02-25 | 810.00 | 820.00 | 800.00 | 810.00 | 747.20 | 10,888,300 |
| 2026-02-24 | 805.00 | 825.00 | 805.00 | 810.00 | 747.20 | 9,801,400 |
| 2026-02-23 | 805.00 | 815.00 | 800.00 | 805.00 | 742.59 | 11,593,500 |
| 2026-02-20 | 815.00 | 815.00 | 800.00 | 805.00 | 742.59 | 12,085,400 |
| 2026-02-19 | 820.00 | 825.00 | 810.00 | 815.00 | 751.81 | 10,710,800 |
| 2026-02-18 | 805.00 | 820.00 | 805.00 | 810.00 | 747.20 | 9,943,700 |
| 2026-02-13 | 815.00 | 825.00 | 805.00 | 805.00 | 742.59 | 10,103,400 |
| 2026-02-12 | 820.00 | 825.00 | 810.00 | 815.00 | 751.81 | 17,138,400 |
| 2026-02-11 | 815.00 | 825.00 | 805.00 | 820.00 | 756.42 | 13,545,000 |
| 2026-02-10 | 830.00 | 835.00 | 810.00 | 815.00 | 751.81 | 10,554,000 |
| 2026-02-09 | 815.00 | 830.00 | 815.00 | 820.00 | 756.42 | 13,248,300 |
| 2026-02-06 | 845.00 | 850.00 | 825.00 | 830.00 | 765.65 | 6,711,000 |
| 2026-02-05 | 850.00 | 855.00 | 840.00 | 850.00 | 784.10 | 6,971,900 |
| 2026-02-04 | 845.00 | 855.00 | 840.00 | 850.00 | 784.10 | 8,570,400 |
| 2026-02-03 | 805.00 | 850.00 | 805.00 | 850.00 | 784.10 | 20,463,700 |
| 2026-02-02 | 840.00 | 850.00 | 795.00 | 805.00 | 742.59 | 11,319,300 |
| 2026-01-30 | 790.00 | 850.00 | 790.00 | 835.00 | 770.26 | 27,105,100 |
| 2026-01-29 | 785.00 | 800.00 | 725.00 | 790.00 | 728.75 | 25,707,600 |
| 2026-01-28 | 810.00 | 810.00 | 775.00 | 785.00 | 724.14 | 12,558,200 |
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.