Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 800.00 | 815.00 | 795.00 | 805.00 | 673.48 | 23,697,000 |
| 2025-05-09 | 800.00 | 805.00 | 785.00 | 795.00 | 665.12 | 15,029,400 |
| 2025-05-08 | 800.00 | 810.00 | 795.00 | 800.00 | 669.30 | 15,365,600 |
| 2025-05-07 | 820.00 | 820.00 | 795.00 | 800.00 | 669.30 | 15,252,800 |
| 2025-05-06 | 815.00 | 840.00 | 800.00 | 815.00 | 681.85 | 12,548,700 |
| 2025-05-05 | 815.00 | 820.00 | 800.00 | 810.00 | 677.67 | 19,831,400 |
| 2025-05-02 | 800.00 | 810.00 | 775.00 | 805.00 | 673.48 | 31,556,500 |
| 2025-04-30 | 840.00 | 845.00 | 790.00 | 800.00 | 669.30 | 11,689,900 |
| 2025-04-29 | 830.00 | 840.00 | 825.00 | 840.00 | 702.76 | 22,372,300 |
| 2025-04-28 | 830.00 | 840.00 | 820.00 | 820.00 | 686.03 | 16,571,000 |
| 2025-04-25 | 830.00 | 835.00 | 815.00 | 825.00 | 690.22 | 25,200,400 |
| 2025-04-24 | 850.00 | 855.00 | 820.00 | 825.00 | 690.22 | 20,237,800 |
| 2025-04-23 | 845.00 | 845.00 | 820.00 | 840.00 | 702.76 | 28,164,300 |
| 2025-04-22 | 850.00 | 865.00 | 825.00 | 830.00 | 694.40 | 15,908,100 |
| 2025-04-21 | 870.00 | 870.00 | 845.00 | 855.00 | 715.31 | 23,528,400 |
| 2025-04-17 | 905.00 | 910.00 | 845.00 | 850.00 | 711.13 | 12,359,800 |
| 2025-04-16 | 900.00 | 920.00 | 895.00 | 910.00 | 761.33 | 29,461,200 |
| 2025-04-15 | 880.00 | 905.00 | 870.00 | 900.00 | 752.96 | 30,063,100 |
| 2025-04-14 | 860.00 | 885.00 | 845.00 | 880.00 | 736.23 | 25,849,100 |
| 2025-04-11 | 835.00 | 845.00 | 815.00 | 840.00 | 702.76 | 24,457,400 |
| 2025-04-10 | 845.00 | 855.00 | 825.00 | 830.00 | 694.40 | 24,904,600 |
| 2025-04-09 | 860.00 | 870.00 | 775.00 | 815.00 | 681.85 | 19,663,600 |
| 2025-04-08 | 845.00 | 870.00 | 810.00 | 860.00 | 719.50 | 13,131,300 |
| 2025-03-27 | 905.00 | 910.00 | 875.00 | 900.00 | 752.96 | 22,786,000 |
| 2025-03-26 | 900.00 | 920.00 | 895.00 | 905.00 | 757.15 | 21,449,500 |
| 2025-03-25 | 900.00 | 920.00 | 895.00 | 900.00 | 752.96 | 18,961,900 |
| 2025-03-24 | 905.00 | 905.00 | 880.00 | 900.00 | 752.96 | 13,391,500 |
| 2025-03-21 | 900.00 | 910.00 | 890.00 | 905.00 | 757.15 | 14,514,900 |
| 2025-03-20 | 900.00 | 945.00 | 895.00 | 900.00 | 752.96 | 19,909,800 |
| 2025-03-19 | 890.00 | 905.00 | 880.00 | 900.00 | 752.96 | 23,200,200 |
| 2025-03-18 | 905.00 | 910.00 | 875.00 | 890.00 | 744.60 | 13,676,900 |
| 2025-03-17 | 905.00 | 910.00 | 880.00 | 910.00 | 761.33 | 19,504,000 |
| 2025-03-14 | 885.00 | 915.00 | 875.00 | 905.00 | 757.15 | 14,443,500 |
| 2025-03-13 | 900.00 | 910.00 | 885.00 | 900.00 | 752.96 | 26,635,100 |
| 2025-03-12 | 905.00 | 915.00 | 880.00 | 900.00 | 752.96 | 18,505,100 |
| 2025-03-11 | 905.00 | 910.00 | 875.00 | 910.00 | 761.33 | 14,371,500 |
| 2025-03-10 | 920.00 | 920.00 | 895.00 | 905.00 | 757.15 | 9,530,000 |
| 2025-03-07 | 920.00 | 920.00 | 905.00 | 915.00 | 765.51 | 12,524,200 |
| 2025-03-06 | 915.00 | 920.00 | 905.00 | 910.00 | 761.33 | 14,190,800 |
| 2025-03-05 | 905.00 | 910.00 | 895.00 | 910.00 | 761.33 | 14,467,100 |
| 2025-03-04 | 915.00 | 920.00 | 885.00 | 900.00 | 752.96 | 10,835,300 |
| 2025-03-03 | 880.00 | 915.00 | 875.00 | 915.00 | 765.51 | 26,831,000 |
| 2025-02-28 | 910.00 | 915.00 | 860.00 | 875.00 | 732.05 | 6,557,500 |
| 2025-02-27 | 905.00 | 910.00 | 860.00 | 910.00 | 761.33 | 7,042,100 |
| 2025-02-26 | 915.00 | 920.00 | 895.00 | 910.00 | 761.33 | 9,977,900 |
| 2025-02-25 | 920.00 | 920.00 | 900.00 | 910.00 | 761.33 | 9,681,300 |
| 2025-02-24 | 930.00 | 940.00 | 910.00 | 920.00 | 769.69 | 8,518,100 |
| 2025-02-21 | 930.00 | 935.00 | 915.00 | 930.00 | 778.06 | 14,133,500 |
| 2025-02-20 | 940.00 | 950.00 | 920.00 | 920.00 | 769.69 | 7,727,900 |
| 2025-02-19 | 965.00 | 995.00 | 925.00 | 930.00 | 778.06 | 16,379,900 |
| 2025-02-18 | 970.00 | 975.00 | 940.00 | 965.00 | 807.34 | 8,958,000 |
| 2025-02-17 | 930.00 | 965.00 | 930.00 | 965.00 | 807.34 | 21,151,500 |
| 2025-02-14 | 935.00 | 950.00 | 930.00 | 935.00 | 782.24 | 9,911,700 |
| 2025-02-13 | 930.00 | 945.00 | 925.00 | 935.00 | 782.24 | 13,276,800 |
| 2025-02-12 | 940.00 | 940.00 | 920.00 | 930.00 | 778.06 | 9,777,000 |
| 2025-02-11 | 965.00 | 965.00 | 915.00 | 940.00 | 786.43 | 9,092,000 |
| 2025-02-10 | 940.00 | 960.00 | 925.00 | 955.00 | 798.98 | 11,224,600 |
| 2025-02-07 | 945.00 | 970.00 | 925.00 | 940.00 | 786.43 | 11,542,500 |
| 2025-02-06 | 955.00 | 955.00 | 930.00 | 950.00 | 794.79 | 6,835,100 |
| 2025-02-05 | 945.00 | 955.00 | 930.00 | 955.00 | 798.98 | 7,506,600 |
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.