Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 820.00 | 855.00 | 815.00 | 840.00 | 774.87 | 24,537,100 |
| 2026-05-07 | 810.00 | 825.00 | 810.00 | 820.00 | 756.42 | 14,145,200 |
| 2026-05-06 | 820.00 | 825.00 | 805.00 | 810.00 | 747.20 | 14,126,800 |
| 2026-05-05 | 795.00 | 820.00 | 785.00 | 820.00 | 756.42 | 18,735,400 |
| 2026-05-04 | 825.00 | 830.00 | 785.00 | 795.00 | 733.36 | 8,247,300 |
| 2026-05-01 | 815.00 | 815.00 | 815.00 | 815.00 | 751.81 | 0 |
| 2026-04-30 | 810.00 | 815.00 | 800.00 | 815.00 | 751.81 | 13,387,300 |
| 2026-04-29 | 805.00 | 810.00 | 795.00 | 810.00 | 747.20 | 6,000,800 |
| 2026-04-28 | 800.00 | 820.00 | 790.00 | 805.00 | 742.59 | 8,015,600 |
| 2026-04-27 | 805.00 | 810.00 | 785.00 | 800.00 | 737.97 | 12,182,600 |
| 2026-04-24 | 800.00 | 800.00 | 750.00 | 780.00 | 719.53 | 10,783,900 |
| 2026-04-23 | 810.00 | 815.00 | 790.00 | 795.00 | 733.36 | 9,417,300 |
← NewerPage 3 of 3 · 132 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.