Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 820.00 | 825.00 | 805.00 | 810.00 | 747.20 | 21,569,100 |
| 2026-01-26 | 825.00 | 835.00 | 815.00 | 820.00 | 756.42 | 21,187,600 |
| 2026-01-23 | 840.00 | 840.00 | 815.00 | 825.00 | 761.04 | 19,114,200 |
| 2026-01-22 | 835.00 | 840.00 | 825.00 | 830.00 | 765.65 | 14,606,100 |
| 2026-01-21 | 835.00 | 835.00 | 810.00 | 830.00 | 765.65 | 17,445,100 |
| 2026-01-20 | 875.00 | 880.00 | 825.00 | 840.00 | 774.87 | 21,481,500 |
| 2026-01-19 | 825.00 | 885.00 | 825.00 | 870.00 | 802.55 | 28,769,200 |
| 2026-01-16 | 825.00 | 825.00 | 825.00 | 825.00 | 761.04 | 0 |
| 2026-01-15 | 830.00 | 840.00 | 820.00 | 825.00 | 761.04 | 18,358,600 |
| 2026-01-14 | 820.00 | 835.00 | 800.00 | 825.00 | 761.04 | 26,054,600 |
| 2026-01-13 | 825.00 | 865.00 | 800.00 | 815.00 | 751.81 | 31,713,200 |
| 2026-01-12 | 815.00 | 835.00 | 800.00 | 825.00 | 761.04 | 22,457,800 |
| 2026-01-09 | 845.00 | 855.00 | 815.00 | 815.00 | 751.81 | 18,283,900 |
| 2026-01-08 | 815.00 | 840.00 | 815.00 | 835.00 | 770.26 | 18,174,400 |
| 2026-01-07 | 830.00 | 840.00 | 810.00 | 815.00 | 751.81 | 23,324,900 |
| 2026-01-06 | 810.00 | 830.00 | 790.00 | 825.00 | 761.04 | 18,878,800 |
| 2026-01-05 | 820.00 | 835.00 | 795.00 | 810.00 | 747.20 | 24,011,500 |
| 2026-01-02 | 825.00 | 830.00 | 815.00 | 820.00 | 756.42 | 15,982,400 |
| 2026-01-01 | 825.00 | 825.00 | 825.00 | 825.00 | 761.04 | 0 |
| 2025-12-31 | 825.00 | 825.00 | 825.00 | 825.00 | 761.04 | 0 |
| 2025-12-30 | 840.00 | 845.00 | 815.00 | 825.00 | 761.04 | 18,646,600 |
| 2025-12-29 | 820.00 | 850.00 | 815.00 | 825.00 | 761.04 | 24,362,000 |
| 2025-12-26 | 820.00 | 820.00 | 820.00 | 820.00 | 756.42 | 0 |
| 2025-12-25 | 820.00 | 820.00 | 820.00 | 820.00 | 756.42 | 0 |
| 2025-12-24 | 810.00 | 840.00 | 805.00 | 820.00 | 756.42 | 17,010,500 |
| 2025-12-23 | 825.00 | 830.00 | 800.00 | 810.00 | 747.20 | 17,615,100 |
| 2025-12-22 | 800.00 | 865.00 | 800.00 | 825.00 | 761.04 | 24,772,600 |
| 2025-12-19 | 800.00 | 805.00 | 785.00 | 795.00 | 733.36 | 20,075,500 |
| 2025-12-18 | 810.00 | 830.00 | 790.00 | 800.00 | 737.97 | 19,235,000 |
| 2025-12-17 | 790.00 | 815.00 | 785.00 | 805.00 | 742.59 | 37,454,100 |
| 2025-12-16 | 775.00 | 785.00 | 755.00 | 785.00 | 724.14 | 26,114,500 |
| 2025-12-15 | 800.00 | 800.00 | 755.00 | 770.00 | 710.30 | 15,051,600 |
| 2025-12-12 | 745.00 | 810.00 | 745.00 | 800.00 | 737.97 | 40,251,300 |
| 2025-12-11 | 780.00 | 800.00 | 745.00 | 745.00 | 687.24 | 23,555,800 |
| 2025-12-10 | 820.00 | 830.00 | 775.00 | 775.00 | 714.91 | 21,080,700 |
| 2025-12-09 | 845.00 | 845.00 | 815.00 | 820.00 | 756.42 | 20,660,100 |
| 2025-12-08 | 825.00 | 855.00 | 825.00 | 835.00 | 770.26 | 25,405,700 |
| 2025-12-05 | 845.00 | 855.00 | 825.00 | 825.00 | 761.04 | 15,388,800 |
| 2025-12-04 | 895.00 | 895.00 | 845.00 | 845.00 | 779.49 | 22,295,500 |
| 2025-12-03 | 850.00 | 865.00 | 825.00 | 865.00 | 797.93 | 17,355,200 |
| 2025-12-02 | 860.00 | 895.00 | 830.00 | 845.00 | 779.49 | 20,493,900 |
| 2025-12-01 | 845.00 | 905.00 | 845.00 | 860.00 | 793.32 | 30,807,000 |
| 2025-11-28 | 805.00 | 855.00 | 795.00 | 845.00 | 779.49 | 29,754,500 |
| 2025-11-27 | 855.00 | 865.00 | 795.00 | 805.00 | 742.59 | 21,780,800 |
| 2025-11-26 | 825.00 | 860.00 | 805.00 | 850.00 | 784.10 | 29,301,700 |
| 2025-11-25 | 780.00 | 875.00 | 765.00 | 820.00 | 756.42 | 51,634,200 |
| 2025-11-24 | 750.00 | 780.00 | 745.00 | 770.00 | 710.30 | 23,756,400 |
| 2025-11-21 | 755.00 | 755.00 | 725.00 | 745.00 | 687.24 | 19,990,400 |
| 2025-11-20 | 735.00 | 765.00 | 735.00 | 745.00 | 687.24 | 25,215,700 |
| 2025-11-19 | 715.00 | 740.00 | 710.00 | 730.00 | 673.40 | 27,650,400 |
| 2025-11-18 | 735.00 | 745.00 | 715.00 | 720.00 | 664.18 | 21,149,300 |
| 2025-11-17 | 695.00 | 730.00 | 690.00 | 730.00 | 673.40 | 31,442,100 |
| 2025-11-14 | 690.00 | 700.00 | 685.00 | 695.00 | 641.12 | 18,837,400 |
| 2025-11-13 | 705.00 | 705.00 | 685.00 | 690.00 | 636.50 | 12,875,700 |
| 2025-11-12 | 700.00 | 705.00 | 680.00 | 700.00 | 645.73 | 25,311,700 |
| 2025-11-11 | 700.00 | 710.00 | 690.00 | 690.00 | 636.50 | 7,964,600 |
| 2025-11-10 | 675.00 | 705.00 | 670.00 | 700.00 | 645.73 | 7,956,700 |
| 2025-11-07 | 670.00 | 690.00 | 665.00 | 675.00 | 622.67 | 17,327,300 |
| 2025-11-06 | 670.00 | 675.00 | 655.00 | 670.00 | 618.05 | 21,910,500 |
| 2025-11-05 | 690.00 | 695.00 | 675.00 | 685.00 | 613.44 | 20,042,000 |
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.