Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 945.00 | 960.00 | 940.00 | 945.00 | 790.61 | 6,946,600 |
| 2025-02-03 | 955.00 | 955.00 | 925.00 | 945.00 | 790.61 | 8,063,500 |
| 2025-01-31 | 940.00 | 960.00 | 925.00 | 955.00 | 798.98 | 13,343,500 |
| 2025-01-30 | 945.00 | 945.00 | 910.00 | 940.00 | 786.43 | 9,677,700 |
| 2025-01-24 | 955.00 | 955.00 | 930.00 | 945.00 | 790.61 | 12,579,900 |
| 2025-01-23 | 960.00 | 960.00 | 930.00 | 940.00 | 786.43 | 11,860,100 |
| 2025-01-22 | 930.00 | 960.00 | 915.00 | 950.00 | 794.79 | 21,964,800 |
| 2025-01-21 | 950.00 | 955.00 | 925.00 | 930.00 | 778.06 | 11,011,000 |
| 2025-01-20 | 955.00 | 975.00 | 945.00 | 945.00 | 790.61 | 12,478,600 |
| 2025-01-17 | 960.00 | 970.00 | 940.00 | 955.00 | 798.98 | 12,105,500 |
| 2025-01-16 | 1,000.00 | 1,015.00 | 935.00 | 955.00 | 798.98 | 24,298,700 |
| 2025-01-15 | 1,055.00 | 1,060.00 | 980.00 | 1,000.00 | 836.62 | 12,991,600 |
| 2025-01-14 | 1,050.00 | 1,075.00 | 1,000.00 | 1,055.00 | 882.64 | 18,725,800 |
| 2025-01-13 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 878.46 | 16,972,100 |
| 2025-01-10 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 886.82 | 15,156,200 |
| 2025-01-09 | 1,050.00 | 1,075.00 | 1,045.00 | 1,065.00 | 891.00 | 16,927,000 |
| 2025-01-08 | 1,080.00 | 1,085.00 | 1,050.00 | 1,050.00 | 878.46 | 12,335,200 |
| 2025-01-07 | 1,075.00 | 1,090.00 | 1,055.00 | 1,075.00 | 899.37 | 12,231,400 |
| 2025-01-06 | 1,080.00 | 1,085.00 | 1,030.00 | 1,075.00 | 899.37 | 14,611,400 |
| 2025-01-03 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 903.55 | 11,912,800 |
| 2025-01-02 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 903.55 | 25,513,300 |
| 2024-12-30 | 1,055.00 | 1,060.00 | 1,040.00 | 1,055.00 | 882.64 | 17,572,300 |
| 2024-12-27 | 1,045.00 | 1,070.00 | 1,040.00 | 1,055.00 | 882.64 | 17,868,300 |
| 2024-12-24 | 1,035.00 | 1,040.00 | 1,015.00 | 1,035.00 | 865.91 | 15,908,500 |
| 2024-12-23 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 861.72 | 15,059,600 |
| 2024-12-20 | 1,040.00 | 1,055.00 | 1,020.00 | 1,030.00 | 861.72 | 9,161,100 |
| 2024-12-19 | 1,085.00 | 1,085.00 | 1,040.00 | 1,040.00 | 870.09 | 15,430,200 |
| 2024-12-18 | 1,075.00 | 1,090.00 | 1,060.00 | 1,085.00 | 907.74 | 16,554,200 |
| 2024-12-17 | 1,070.00 | 1,100.00 | 1,065.00 | 1,075.00 | 899.37 | 18,143,600 |
| 2024-12-16 | 1,060.00 | 1,075.00 | 1,035.00 | 1,070.00 | 895.19 | 16,087,700 |
| 2024-12-13 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 886.82 | 14,337,600 |
| 2024-12-12 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 891.00 | 18,256,900 |
| 2024-12-11 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 878.46 | 18,405,500 |
| 2024-12-10 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 895.19 | 15,928,300 |
| 2024-12-09 | 1,060.00 | 1,080.00 | 1,045.00 | 1,065.00 | 891.00 | 22,155,400 |
| 2024-12-06 | 1,130.00 | 1,130.00 | 1,040.00 | 1,055.00 | 882.64 | 15,675,200 |
| 2024-12-05 | 1,010.00 | 1,125.00 | 1,010.00 | 1,125.00 | 941.20 | 34,574,000 |
| 2024-12-04 | 1,015.00 | 1,045.00 | 1,005.00 | 1,010.00 | 844.99 | 16,296,600 |
| 2024-12-03 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 844.99 | 15,041,600 |
| 2024-12-02 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 861.72 | 16,065,700 |
| 2024-11-29 | 1,035.00 | 1,035.00 | 1,005.00 | 1,015.00 | 849.17 | 10,082,600 |
| 2024-11-28 | 1,040.00 | 1,050.00 | 1,025.00 | 1,030.00 | 861.72 | 13,987,500 |
| 2024-11-26 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 870.09 | 16,686,500 |
| 2024-11-25 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 857.54 | 14,602,300 |
| 2024-11-22 | 1,010.00 | 1,035.00 | 1,005.00 | 1,025.00 | 857.54 | 15,857,200 |
| 2024-11-21 | 1,015.00 | 1,040.00 | 1,010.00 | 1,020.00 | 853.36 | 13,678,500 |
| 2024-11-20 | 1,020.00 | 1,050.00 | 1,010.00 | 1,015.00 | 849.17 | 12,287,800 |
| 2024-11-19 | 1,040.00 | 1,055.00 | 1,010.00 | 1,030.00 | 861.72 | 17,623,500 |
| 2024-11-18 | 995.00 | 1,030.00 | 980.00 | 1,025.00 | 857.54 | 26,794,200 |
| 2024-11-15 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 819.89 | 16,406,000 |
| 2024-11-14 | 1,055.00 | 1,055.00 | 975.00 | 1,000.00 | 836.62 | 18,998,000 |
| 2024-11-13 | 1,030.00 | 1,065.00 | 1,010.00 | 1,055.00 | 865.91 | 23,541,000 |
| 2024-11-12 | 1,045.00 | 1,060.00 | 1,015.00 | 1,030.00 | 845.39 | 15,128,300 |
| 2024-11-11 | 1,075.00 | 1,075.00 | 1,015.00 | 1,035.00 | 849.49 | 15,956,200 |
| 2024-11-08 | 1,085.00 | 1,105.00 | 1,055.00 | 1,075.00 | 882.32 | 10,351,000 |
| 2024-11-07 | 1,140.00 | 1,145.00 | 1,080.00 | 1,085.00 | 890.53 | 13,274,400 |
| 2024-11-06 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 939.77 | 15,643,400 |
| 2024-11-05 | 1,140.00 | 1,150.00 | 1,115.00 | 1,140.00 | 935.67 | 15,072,300 |
| 2024-11-04 | 1,185.00 | 1,195.00 | 1,035.00 | 1,145.00 | 939.77 | 14,082,700 |
| 2024-11-01 | 1,165.00 | 1,210.00 | 1,165.00 | 1,185.00 | 972.61 | 23,167,900 |
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.