Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,140.00 | 1,170.00 | 1,130.00 | 1,165.00 | 956.19 | 23,412,300 |
| 2024-10-30 | 1,120.00 | 1,175.00 | 1,100.00 | 1,135.00 | 931.57 | 21,562,900 |
| 2024-10-29 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 923.36 | 15,146,200 |
| 2024-10-28 | 1,120.00 | 1,135.00 | 1,105.00 | 1,120.00 | 919.26 | 21,590,400 |
| 2024-10-25 | 1,110.00 | 1,145.00 | 1,085.00 | 1,100.00 | 902.84 | 20,933,300 |
| 2024-10-24 | 1,105.00 | 1,120.00 | 1,070.00 | 1,110.00 | 911.05 | 23,032,200 |
| 2024-10-23 | 1,125.00 | 1,130.00 | 1,100.00 | 1,105.00 | 906.94 | 15,258,400 |
| 2024-10-22 | 1,105.00 | 1,125.00 | 1,100.00 | 1,115.00 | 915.15 | 23,655,400 |
| 2024-10-21 | 1,075.00 | 1,105.00 | 1,070.00 | 1,095.00 | 898.74 | 23,404,000 |
| 2024-10-18 | 1,075.00 | 1,075.00 | 1,050.00 | 1,070.00 | 878.22 | 15,319,600 |
| 2024-10-17 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 878.22 | 22,379,100 |
| 2024-10-16 | 1,115.00 | 1,130.00 | 1,055.00 | 1,055.00 | 865.91 | 13,125,900 |
| 2024-10-15 | 1,080.00 | 1,115.00 | 1,050.00 | 1,115.00 | 915.15 | 21,469,000 |
| 2024-10-14 | 1,160.00 | 1,165.00 | 1,065.00 | 1,070.00 | 878.22 | 12,252,800 |
| 2024-10-11 | 1,130.00 | 1,160.00 | 1,120.00 | 1,155.00 | 947.98 | 22,749,600 |
| 2024-10-10 | 1,070.00 | 1,125.00 | 1,070.00 | 1,120.00 | 919.26 | 25,115,100 |
| 2024-10-09 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 878.22 | 14,643,800 |
| 2024-10-08 | 1,055.00 | 1,095.00 | 1,030.00 | 1,090.00 | 894.63 | 27,417,200 |
| 2024-10-07 | 1,075.00 | 1,110.00 | 1,050.00 | 1,060.00 | 870.01 | 22,862,000 |
| 2024-10-04 | 1,060.00 | 1,075.00 | 1,020.00 | 1,075.00 | 882.32 | 14,746,200 |
| 2024-10-03 | 1,065.00 | 1,085.00 | 1,055.00 | 1,060.00 | 870.01 | 21,506,900 |
| 2024-10-02 | 1,015.00 | 1,060.00 | 995.00 | 1,055.00 | 865.91 | 26,699,300 |
| 2024-10-01 | 975.00 | 1,015.00 | 970.00 | 1,010.00 | 828.97 | 28,365,200 |
| 2024-09-30 | 970.00 | 980.00 | 955.00 | 975.00 | 800.25 | 23,532,300 |
| 2024-09-27 | 1,000.00 | 1,010.00 | 935.00 | 970.00 | 796.14 | 18,806,300 |
| 2024-09-26 | 980.00 | 1,030.00 | 975.00 | 1,000.00 | 820.76 | 30,931,900 |
| 2024-09-25 | 965.00 | 980.00 | 960.00 | 975.00 | 800.25 | 22,221,000 |
| 2024-09-24 | 985.00 | 985.00 | 955.00 | 965.00 | 792.04 | 15,350,500 |
| 2024-09-23 | 965.00 | 985.00 | 965.00 | 980.00 | 804.35 | 18,591,100 |
| 2024-09-20 | 970.00 | 970.00 | 940.00 | 965.00 | 792.04 | 21,446,800 |
| 2024-09-19 | 960.00 | 975.00 | 945.00 | 960.00 | 787.93 | 14,496,100 |
| 2024-09-18 | 940.00 | 990.00 | 935.00 | 965.00 | 792.04 | 29,356,800 |
| 2024-09-17 | 935.00 | 945.00 | 920.00 | 940.00 | 771.52 | 18,209,800 |
| 2024-09-13 | 925.00 | 940.00 | 925.00 | 930.00 | 763.31 | 14,407,800 |
| 2024-09-12 | 920.00 | 935.00 | 910.00 | 930.00 | 763.31 | 16,692,800 |
| 2024-09-11 | 925.00 | 935.00 | 910.00 | 920.00 | 755.10 | 17,217,700 |
| 2024-09-10 | 930.00 | 940.00 | 925.00 | 925.00 | 759.21 | 16,991,400 |
| 2024-09-09 | 940.00 | 940.00 | 915.00 | 930.00 | 763.31 | 13,969,600 |
| 2024-09-06 | 920.00 | 940.00 | 915.00 | 935.00 | 767.41 | 16,527,200 |
| 2024-09-05 | 935.00 | 945.00 | 910.00 | 915.00 | 751.00 | 11,999,300 |
| 2024-09-04 | 915.00 | 940.00 | 905.00 | 935.00 | 767.41 | 12,777,500 |
| 2024-09-03 | 915.00 | 935.00 | 915.00 | 925.00 | 759.21 | 18,626,600 |
| 2024-09-02 | 910.00 | 950.00 | 910.00 | 915.00 | 751.00 | 20,422,900 |
| 2024-08-30 | 930.00 | 950.00 | 905.00 | 910.00 | 746.90 | 15,081,200 |
| 2024-08-29 | 970.00 | 970.00 | 925.00 | 930.00 | 763.31 | 16,541,200 |
| 2024-08-28 | 965.00 | 985.00 | 955.00 | 970.00 | 796.14 | 15,524,900 |
| 2024-08-27 | 985.00 | 995.00 | 965.00 | 965.00 | 792.04 | 14,174,300 |
| 2024-08-26 | 960.00 | 995.00 | 955.00 | 985.00 | 808.45 | 23,770,000 |
| 2024-08-23 | 950.00 | 965.00 | 930.00 | 955.00 | 783.83 | 12,034,500 |
| 2024-08-22 | 945.00 | 950.00 | 930.00 | 950.00 | 779.73 | 12,069,800 |
| 2024-08-21 | 945.00 | 950.00 | 935.00 | 950.00 | 779.73 | 14,434,000 |
| 2024-08-20 | 920.00 | 945.00 | 920.00 | 945.00 | 775.62 | 11,662,200 |
| 2024-08-19 | 935.00 | 940.00 | 920.00 | 930.00 | 763.31 | 14,081,300 |
| 2024-08-16 | 940.00 | 940.00 | 910.00 | 935.00 | 767.41 | 13,048,900 |
| 2024-08-15 | 960.00 | 965.00 | 930.00 | 940.00 | 755.10 | 16,158,700 |
| 2024-08-14 | 940.00 | 960.00 | 935.00 | 955.00 | 767.15 | 15,782,100 |
| 2024-08-13 | 940.00 | 945.00 | 925.00 | 940.00 | 755.10 | 15,868,100 |
| 2024-08-12 | 945.00 | 950.00 | 915.00 | 935.00 | 751.09 | 16,615,400 |
| 2024-08-09 | 945.00 | 975.00 | 940.00 | 945.00 | 759.12 | 14,478,500 |
| 2024-08-08 | 935.00 | 955.00 | 930.00 | 945.00 | 759.12 | 20,846,900 |
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.