Mark Dynamics Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,140.00 | 1,165.00 | 1,115.00 | 1,140.00 | 1,140.00 | 13,729,000 |
| 2026-10-21 | 1,135.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,140.00 | 21,726,800 |
| 2026-10-20 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 13,429,600 |
| 2026-10-19 | 1,065.00 | 1,150.00 | 1,035.00 | 1,090.00 | 1,090.00 | 14,856,900 |
| 2026-10-16 | 1,075.00 | 1,080.00 | 935.00 | 1,070.00 | 1,070.00 | 12,684,300 |
| 2026-10-15 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 11,775,100 |
| 2026-10-14 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 18,160,500 |
| 2026-10-13 | 1,105.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 11,310,400 |
| 2026-10-12 | 1,175.00 | 1,200.00 | 1,110.00 | 1,115.00 | 1,115.00 | 12,142,400 |
| 2026-10-09 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | 14,601,800 |
| 2026-10-08 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | 12,094,500 |
| 2026-10-07 | 1,220.00 | 1,235.00 | 1,165.00 | 1,190.00 | 1,190.00 | 7,957,400 |
| 2026-10-06 | 1,200.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,210.00 | 10,059,800 |
| 2026-10-05 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 19,465,200 |
| 2026-10-02 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 8,822,100 |
| 2026-10-01 | 1,175.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 14,260,800 |
| 2026-09-30 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 12,096,700 |
| 2026-09-29 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 18,028,900 |
| 2026-09-28 | 1,165.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | 14,245,400 |
| 2026-09-25 | 1,180.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | 13,364,000 |
| 2026-09-24 | 1,140.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,180.00 | 15,603,300 |
| 2026-09-23 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 17,738,400 |
| 2026-09-22 | 1,110.00 | 1,185.00 | 1,110.00 | 1,140.00 | 1,140.00 | 22,404,800 |
Page 1 of 1 · 23 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.