Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,075.00 | 1,095.00 | 1,060.00 | 1,095.00 | 758.86 | 3,818,800 |
| 2021-11-12 | 1,135.00 | 1,135.00 | 1,065.00 | 1,075.00 | 745.00 | 6,818,600 |
| 2021-11-11 | 1,130.00 | 1,160.00 | 1,125.00 | 1,135.00 | 786.58 | 4,209,300 |
| 2021-11-10 | 1,140.00 | 1,155.00 | 1,130.00 | 1,130.00 | 783.12 | 2,458,000 |
| 2021-11-09 | 1,120.00 | 1,140.00 | 1,110.00 | 1,140.00 | 790.05 | 4,201,500 |
| 2021-11-08 | 1,155.00 | 1,165.00 | 1,110.00 | 1,120.00 | 776.19 | 4,022,500 |
| 2021-11-05 | 1,115.00 | 1,155.00 | 1,115.00 | 1,155.00 | 800.44 | 5,220,200 |
| 2021-11-04 | 1,125.00 | 1,140.00 | 1,110.00 | 1,115.00 | 772.72 | 4,182,400 |
| 2021-11-03 | 1,140.00 | 1,155.00 | 1,085.00 | 1,125.00 | 779.65 | 7,317,500 |
| 2021-11-02 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 790.05 | 3,251,300 |
| 2021-11-01 | 1,220.00 | 1,235.00 | 1,135.00 | 1,155.00 | 800.44 | 7,474,500 |
| 2021-10-29 | 1,115.00 | 1,240.00 | 1,110.00 | 1,220.00 | 845.49 | 18,374,900 |
| 2021-10-28 | 1,155.00 | 1,185.00 | 1,115.00 | 1,115.00 | 772.72 | 8,171,500 |
| 2021-10-27 | 1,170.00 | 1,195.00 | 1,140.00 | 1,155.00 | 800.44 | 5,513,800 |
| 2021-10-26 | 1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 810.84 | 5,189,800 |
| 2021-10-25 | 1,200.00 | 1,255.00 | 1,195.00 | 1,230.00 | 852.42 | 16,414,800 |
| 2021-10-22 | 1,150.00 | 1,200.00 | 1,140.00 | 1,200.00 | 831.63 | 12,722,500 |
| 2021-10-21 | 1,100.00 | 1,150.00 | 1,090.00 | 1,150.00 | 796.98 | 13,936,400 |
| 2021-10-19 | 1,095.00 | 1,115.00 | 1,070.00 | 1,100.00 | 762.33 | 6,281,700 |
| 2021-10-18 | 1,005.00 | 1,095.00 | 1,000.00 | 1,095.00 | 758.86 | 18,045,500 |
| 2021-10-15 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 696.49 | 2,722,800 |
| 2021-10-14 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 703.42 | 2,754,800 |
← NewerPage 21 of 21 · 1,222 trading days
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.