Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 700.00 | 705.00 | 680.00 | 690.00 | 617.92 | 13,935,600 |
| 2025-11-03 | 715.00 | 715.00 | 700.00 | 705.00 | 631.35 | 6,570,200 |
| 2025-10-31 | 715.00 | 715.00 | 705.00 | 710.00 | 635.83 | 11,308,100 |
| 2025-10-30 | 705.00 | 720.00 | 695.00 | 715.00 | 640.31 | 14,883,500 |
| 2025-10-29 | 720.00 | 720.00 | 690.00 | 705.00 | 631.35 | 21,736,100 |
| 2025-10-28 | 670.00 | 725.00 | 670.00 | 710.00 | 635.83 | 31,162,300 |
| 2025-10-27 | 655.00 | 680.00 | 650.00 | 665.00 | 595.53 | 16,572,700 |
| 2025-10-24 | 670.00 | 670.00 | 640.00 | 650.00 | 582.10 | 17,358,400 |
| 2025-10-23 | 645.00 | 665.00 | 645.00 | 660.00 | 591.05 | 12,991,300 |
| 2025-10-22 | 675.00 | 685.00 | 645.00 | 650.00 | 582.10 | 10,650,900 |
| 2025-10-21 | 660.00 | 675.00 | 650.00 | 670.00 | 600.01 | 14,201,000 |
| 2025-10-20 | 635.00 | 660.00 | 635.00 | 655.00 | 586.58 | 14,733,800 |
← NewerPage 5 of 5 · 252 trading days
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.