PT Mark Dynamics Indonesia Tbk(ID:MARK)
Rp970.000.00 (0.00%)
ID:MARK
PT Mark Dynamics Indonesia Tbk historical prices
Rp970.00
At close:0.00 (0.00%)
PT Mark Dynamics Indonesia Tbk (MARK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 975.00 | 980.00 | 955.00 | 970.00 | 970.00 | 0.00% | 4,724,800 | 0.37 |
| Nov 10, 2026 | 985.00 | 990.00 | 965.00 | 970.00 | 970.00 | -2.51% | 6,171,800 | 0.48 |
| Nov 09, 2026 | 995.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | -0.50% | 7,182,400 | 0.55 |
| Nov 06, 2026 | 985.00 | 995.00 | 955.00 | 995.00 | 995.00 | +0.51% | 8,586,900 | 0.65 |
| Nov 05, 2026 | 990.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 0.00% | 10,456,600 | 0.79 |
| Nov 04, 2026 | 1,050.00 | 1,050.00 | 985.00 | 990.00 | 990.00 | -6.16% | 6,999,300 | 0.52 |
| Nov 03, 2026 | 1,130.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | -6.64% | 30,114,801 | 2.28 |
| Nov 02, 2026 | 1,150.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,130.00 | -1.74% | 9,058,600 | 0.68 |
| Oct 30, 2026 | 1,095.00 | 1,165.00 | 1,085.00 | 1,150.00 | 1,150.00 | +5.99% | 14,473,100 | 1.08 |
| Oct 29, 2026 | 1,120.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.13% | 5,428,800 | 0.40 |
| Oct 28, 2026 | 1,110.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | +1.82% | 7,207,700 | 0.53 |
| Oct 27, 2026 | 1,130.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 4,734,100 | 0.34 |
| Oct 26, 2026 | 1,155.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.03% | 7,574,500 | 0.54 |
| Oct 23, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | +1.32% | 10,167,600 | 0.72 |
| Oct 22, 2026 | 1,140.00 | 1,165.00 | 1,115.00 | 1,140.00 | 1,140.00 | 0.00% | 13,729,000 | 0.96 |
| Oct 21, 2026 | 1,135.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,140.00 | +2.24% | 21,726,800 | 1.53 |
| Oct 20, 2026 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | +2.29% | 13,429,600 | 0.94 |
| Oct 19, 2026 | 1,065.00 | 1,150.00 | 1,035.00 | 1,090.00 | 1,090.00 | +1.87% | 14,856,900 | 1.04 |
| Oct 16, 2026 | 1,075.00 | 1,080.00 | 935.00 | 1,070.00 | 1,070.00 | -2.28% | 12,684,300 | 0.88 |
| Oct 15, 2026 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | -2.67% | 11,775,100 | 0.81 |
| Oct 14, 2026 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 0.00% | 18,160,500 | 1.25 |
| Oct 13, 2026 | 1,105.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | +0.90% | 11,310,400 | 0.77 |
| Oct 12, 2026 | 1,175.00 | 1,200.00 | 1,110.00 | 1,115.00 | 1,115.00 | -5.11% | 12,142,400 | 0.81 |
| Oct 09, 2026 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.67% | 14,601,800 | 0.97 |
| Oct 08, 2026 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | +0.42% | 12,094,500 | 0.80 |
| Oct 07, 2026 | 1,220.00 | 1,235.00 | 1,165.00 | 1,190.00 | 1,190.00 | -1.65% | 7,957,400 | 0.52 |
| Oct 06, 2026 | 1,200.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,210.00 | +0.83% | 10,059,800 | 0.65 |
| Oct 05, 2026 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | +3.90% | 19,465,200 | 1.24 |
| Oct 02, 2026 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 8,822,100 | 0.55 |
| Oct 01, 2026 | 1,175.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.00% | 14,260,800 | 0.88 |
| Sep 30, 2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 12,096,700 | 0.74 |
| Sep 29, 2026 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | +1.28% | 18,028,900 | 1.10 |
| Sep 28, 2026 | 1,165.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 14,245,400 | 0.85 |
| Sep 25, 2026 | 1,180.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.00% | 13,364,000 | 0.79 |
| Sep 24, 2026 | 1,140.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,180.00 | +3.51% | 15,603,300 | 0.91 |
| Sep 23, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.00% | 17,738,400 | 1.03 |
| Sep 22, 2026 | 1,110.00 | 1,185.00 | 1,110.00 | 1,140.00 | 1,140.00 | +0.88% | 22,404,800 | 1.32 |
| Sep 21, 2026 | 1,195.00 | 1,210.00 | 1,115.00 | 1,130.00 | 1,130.00 | -4.24% | 14,185,400 | 0.83 |
| Sep 18, 2026 | 1,245.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | -5.22% | 14,398,400 | 0.83 |
| Sep 17, 2026 | 1,195.00 | 1,265.00 | 1,155.00 | 1,245.00 | 1,245.00 | +5.51% | 11,606,700 | 0.66 |
| Sep 16, 2026 | 1,160.00 | 1,180.00 | 1,130.00 | 1,180.00 | 1,180.00 | +2.16% | 12,366,700 | 0.70 |
| Sep 15, 2026 | 1,105.00 | 1,160.00 | 1,105.00 | 1,155.00 | 1,155.00 | +4.05% | 22,234,300 | 1.23 |
| Sep 14, 2026 | 1,105.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | +0.45% | 7,934,900 | 0.43 |
| Sep 11, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 0.00% | 13,291,700 | 0.73 |
| Sep 10, 2026 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | +2.79% | 27,746,900 | 1.51 |
| Sep 09, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 16,895,600 | 0.90 |
| Sep 08, 2026 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | +1.41% | 20,727,800 | 1.11 |
| Sep 07, 2026 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 15,366,800 | 0.81 |
| Sep 04, 2026 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 14,646,800 | 0.76 |
| Sep 03, 2026 | 1,075.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | +0.93% | 17,507,400 | 0.91 |
