Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 655.00 | 710.00 | 650.00 | 680.00 | 608.96 | 33,849,200 |
| 2025-08-11 | 660.00 | 665.00 | 645.00 | 655.00 | 586.58 | 25,017,500 |
| 2025-08-08 | 680.00 | 680.00 | 655.00 | 670.00 | 582.10 | 19,238,800 |
| 2025-08-07 | 660.00 | 685.00 | 660.00 | 675.00 | 586.44 | 28,458,400 |
| 2025-08-06 | 665.00 | 670.00 | 655.00 | 665.00 | 577.75 | 25,958,300 |
| 2025-08-05 | 680.00 | 680.00 | 655.00 | 665.00 | 577.75 | 20,602,400 |
| 2025-08-04 | 665.00 | 685.00 | 660.00 | 670.00 | 582.10 | 25,933,300 |
| 2025-08-01 | 650.00 | 660.00 | 635.00 | 660.00 | 573.41 | 33,947,200 |
| 2025-07-31 | 645.00 | 655.00 | 635.00 | 645.00 | 560.38 | 23,152,500 |
| 2025-07-30 | 655.00 | 655.00 | 640.00 | 645.00 | 560.38 | 12,887,000 |
| 2025-07-29 | 660.00 | 660.00 | 640.00 | 655.00 | 569.07 | 24,251,100 |
| 2025-07-28 | 670.00 | 675.00 | 660.00 | 670.00 | 582.10 | 19,603,500 |
| 2025-07-25 | 665.00 | 670.00 | 660.00 | 665.00 | 577.75 | 11,091,200 |
| 2025-07-24 | 670.00 | 670.00 | 660.00 | 665.00 | 577.75 | 19,581,300 |
| 2025-07-23 | 660.00 | 670.00 | 655.00 | 665.00 | 577.75 | 25,443,800 |
| 2025-07-22 | 675.00 | 680.00 | 650.00 | 660.00 | 573.41 | 19,456,500 |
| 2025-07-21 | 660.00 | 675.00 | 655.00 | 675.00 | 586.44 | 23,298,400 |
| 2025-07-18 | 665.00 | 670.00 | 655.00 | 660.00 | 573.41 | 22,722,100 |
| 2025-07-17 | 675.00 | 675.00 | 655.00 | 665.00 | 577.75 | 16,040,400 |
| 2025-07-16 | 670.00 | 685.00 | 665.00 | 675.00 | 586.44 | 22,683,300 |
| 2025-07-15 | 665.00 | 670.00 | 655.00 | 665.00 | 577.75 | 18,666,200 |
| 2025-07-14 | 665.00 | 680.00 | 655.00 | 670.00 | 582.10 | 32,811,600 |
| 2025-07-11 | 660.00 | 675.00 | 655.00 | 660.00 | 573.41 | 35,803,300 |
| 2025-07-10 | 665.00 | 670.00 | 645.00 | 655.00 | 569.07 | 21,446,300 |
| 2025-07-09 | 665.00 | 670.00 | 650.00 | 665.00 | 577.75 | 26,472,700 |
| 2025-07-08 | 680.00 | 695.00 | 660.00 | 665.00 | 577.75 | 21,697,500 |
| 2025-07-07 | 660.00 | 685.00 | 660.00 | 680.00 | 590.79 | 32,043,200 |
| 2025-07-04 | 660.00 | 670.00 | 655.00 | 660.00 | 573.41 | 26,180,100 |
| 2025-07-03 | 655.00 | 670.00 | 645.00 | 655.00 | 569.07 | 31,495,900 |
| 2025-07-02 | 650.00 | 665.00 | 635.00 | 650.00 | 564.72 | 36,042,300 |
| 2025-07-01 | 670.00 | 680.00 | 645.00 | 650.00 | 564.72 | 26,441,700 |
| 2025-06-30 | 670.00 | 680.00 | 640.00 | 670.00 | 582.10 | 28,091,300 |
| 2025-06-26 | 640.00 | 685.00 | 640.00 | 670.00 | 582.10 | 31,413,500 |
| 2025-06-25 | 655.00 | 660.00 | 630.00 | 635.00 | 551.69 | 23,209,300 |
| 2025-06-24 | 675.00 | 690.00 | 650.00 | 660.00 | 573.41 | 19,944,700 |
| 2025-06-23 | 695.00 | 695.00 | 655.00 | 675.00 | 586.44 | 21,981,200 |
| 2025-06-20 | 700.00 | 710.00 | 685.00 | 695.00 | 603.82 | 19,888,700 |
| 2025-06-19 | 720.00 | 720.00 | 690.00 | 700.00 | 608.16 | 10,262,700 |
| 2025-06-18 | 730.00 | 735.00 | 710.00 | 720.00 | 625.54 | 19,162,000 |
| 2025-06-17 | 710.00 | 730.00 | 710.00 | 730.00 | 634.23 | 30,578,300 |
| 2025-06-16 | 730.00 | 730.00 | 705.00 | 715.00 | 621.19 | 24,769,900 |
| 2025-06-13 | 740.00 | 745.00 | 725.00 | 730.00 | 634.23 | 19,747,100 |
| 2025-06-12 | 740.00 | 745.00 | 725.00 | 735.00 | 638.57 | 23,908,300 |
| 2025-06-11 | 750.00 | 755.00 | 735.00 | 740.00 | 642.91 | 16,913,900 |
| 2025-06-10 | 730.00 | 755.00 | 715.00 | 750.00 | 651.60 | 26,097,800 |
| 2025-06-05 | 730.00 | 735.00 | 705.00 | 710.00 | 616.85 | 18,977,000 |
| 2025-06-04 | 740.00 | 740.00 | 720.00 | 725.00 | 629.88 | 20,957,200 |
| 2025-06-03 | 765.00 | 765.00 | 735.00 | 735.00 | 638.57 | 21,423,000 |
| 2025-06-02 | 785.00 | 785.00 | 755.00 | 765.00 | 664.63 | 12,962,800 |
| 2025-05-28 | 790.00 | 805.00 | 775.00 | 785.00 | 682.01 | 26,381,200 |
| 2025-05-27 | 790.00 | 790.00 | 770.00 | 790.00 | 686.35 | 16,677,900 |
| 2025-05-26 | 815.00 | 815.00 | 800.00 | 810.00 | 677.67 | 20,296,900 |
| 2025-05-23 | 815.00 | 820.00 | 810.00 | 810.00 | 677.67 | 13,539,000 |
| 2025-05-22 | 835.00 | 835.00 | 805.00 | 830.00 | 694.40 | 35,358,600 |
| 2025-05-21 | 815.00 | 835.00 | 805.00 | 835.00 | 698.58 | 34,503,000 |
| 2025-05-20 | 825.00 | 830.00 | 805.00 | 810.00 | 677.67 | 23,828,500 |
| 2025-05-19 | 815.00 | 825.00 | 805.00 | 820.00 | 686.03 | 27,635,300 |
| 2025-05-16 | 825.00 | 830.00 | 805.00 | 815.00 | 681.85 | 21,323,800 |
| 2025-05-15 | 815.00 | 820.00 | 800.00 | 820.00 | 686.03 | 28,426,900 |
| 2025-05-14 | 800.00 | 815.00 | 795.00 | 805.00 | 673.48 | 23,697,000 |
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.