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 |
| 2025-10-17 | 645.00 | 645.00 | 630.00 | 635.00 | 568.66 | 1,848,300 |
| 2025-10-16 | 635.00 | 645.00 | 630.00 | 640.00 | 573.14 | 9,613,900 |
| 2025-10-15 | 640.00 | 640.00 | 625.00 | 635.00 | 568.66 | 5,796,100 |
| 2025-10-14 | 645.00 | 645.00 | 630.00 | 635.00 | 568.66 | 5,688,700 |
| 2025-10-13 | 635.00 | 650.00 | 625.00 | 645.00 | 577.62 | 8,811,600 |
| 2025-10-10 | 635.00 | 640.00 | 625.00 | 630.00 | 564.19 | 5,900,100 |
| 2025-10-09 | 620.00 | 640.00 | 620.00 | 630.00 | 564.19 | 8,263,800 |
| 2025-10-08 | 625.00 | 625.00 | 610.00 | 615.00 | 550.75 | 5,891,800 |
| 2025-10-07 | 630.00 | 630.00 | 615.00 | 625.00 | 559.71 | 3,919,600 |
| 2025-10-06 | 635.00 | 635.00 | 625.00 | 630.00 | 564.19 | 5,240,400 |
| 2025-10-03 | 645.00 | 650.00 | 625.00 | 635.00 | 568.66 | 8,961,000 |
| 2025-10-02 | 635.00 | 650.00 | 635.00 | 645.00 | 577.62 | 7,938,800 |
| 2025-10-01 | 640.00 | 650.00 | 630.00 | 635.00 | 568.66 | 10,591,100 |
| 2025-09-30 | 645.00 | 655.00 | 635.00 | 635.00 | 568.66 | 6,173,500 |
| 2025-09-29 | 635.00 | 655.00 | 635.00 | 640.00 | 573.14 | 13,484,100 |
| 2025-09-26 | 640.00 | 640.00 | 630.00 | 635.00 | 568.66 | 1,486,700 |
| 2025-09-25 | 640.00 | 645.00 | 635.00 | 640.00 | 573.14 | 1,477,200 |
| 2025-09-24 | 655.00 | 655.00 | 635.00 | 640.00 | 573.14 | 1,648,200 |
| 2025-09-23 | 650.00 | 665.00 | 640.00 | 655.00 | 586.58 | 3,372,900 |
| 2025-09-22 | 620.00 | 650.00 | 615.00 | 645.00 | 577.62 | 6,040,100 |
| 2025-09-19 | 620.00 | 625.00 | 615.00 | 620.00 | 555.23 | 11,458,600 |
| 2025-09-18 | 615.00 | 625.00 | 610.00 | 620.00 | 555.23 | 9,038,700 |
| 2025-09-17 | 625.00 | 635.00 | 605.00 | 615.00 | 550.75 | 14,124,100 |
| 2025-09-16 | 635.00 | 635.00 | 620.00 | 625.00 | 559.71 | 11,012,600 |
| 2025-09-15 | 635.00 | 640.00 | 625.00 | 635.00 | 568.66 | 17,787,600 |
| 2025-09-12 | 640.00 | 650.00 | 630.00 | 635.00 | 568.66 | 12,187,100 |
| 2025-09-11 | 630.00 | 655.00 | 625.00 | 640.00 | 573.14 | 19,183,400 |
| 2025-09-10 | 625.00 | 635.00 | 615.00 | 625.00 | 559.71 | 15,631,600 |
| 2025-09-09 | 630.00 | 635.00 | 615.00 | 620.00 | 555.23 | 7,886,200 |
| 2025-09-08 | 640.00 | 650.00 | 630.00 | 630.00 | 564.19 | 13,520,600 |
| 2025-09-05 | 635.00 | 635.00 | 635.00 | 635.00 | 568.66 | 0 |
| 2025-09-04 | 640.00 | 655.00 | 630.00 | 635.00 | 568.66 | 3,930,400 |
| 2025-09-03 | 640.00 | 640.00 | 630.00 | 640.00 | 573.14 | 2,558,200 |
| 2025-09-02 | 630.00 | 640.00 | 630.00 | 635.00 | 568.66 | 2,888,400 |
| 2025-09-01 | 585.00 | 630.00 | 585.00 | 625.00 | 559.71 | 15,207,200 |
| 2025-08-29 | 655.00 | 655.00 | 640.00 | 640.00 | 573.14 | 14,785,500 |
| 2025-08-28 | 655.00 | 660.00 | 650.00 | 655.00 | 586.58 | 9,372,800 |
| 2025-08-27 | 670.00 | 675.00 | 650.00 | 650.00 | 582.10 | 21,378,200 |
| 2025-08-26 | 660.00 | 680.00 | 660.00 | 665.00 | 595.53 | 15,909,900 |
| 2025-08-25 | 660.00 | 680.00 | 655.00 | 660.00 | 591.05 | 21,770,600 |
| 2025-08-22 | 660.00 | 680.00 | 655.00 | 655.00 | 586.58 | 24,232,000 |
| 2025-08-21 | 665.00 | 680.00 | 660.00 | 670.00 | 600.01 | 19,552,000 |
| 2025-08-20 | 660.00 | 685.00 | 660.00 | 670.00 | 600.01 | 25,983,000 |
| 2025-08-19 | 660.00 | 670.00 | 650.00 | 655.00 | 586.58 | 20,172,400 |
| 2025-08-18 | 665.00 | 665.00 | 665.00 | 665.00 | 595.53 | 0 |
| 2025-08-15 | 675.00 | 680.00 | 665.00 | 665.00 | 595.53 | 13,492,600 |
| 2025-08-14 | 660.00 | 675.00 | 660.00 | 670.00 | 600.01 | 12,683,100 |
| 2025-08-13 | 685.00 | 690.00 | 660.00 | 660.00 | 591.05 | 20,687,800 |
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.