PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
670.00
-5.00 (-0.74%)
Aug 8, 2025, 4:14 PM WIB

Alteryx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025680.00680.00655.00665.00665.00-1.48%9,467,900
Aug 7, 2025660.00685.00660.00675.00675.001.50%28,458,400
Aug 6, 2025665.00670.00655.00665.00665.00-25,958,300
Aug 5, 2025680.00680.00655.00665.00665.00-0.75%20,602,400
Aug 4, 2025665.00685.00660.00670.00670.001.52%25,933,300
Aug 1, 2025650.00660.00635.00660.00660.002.33%33,947,200
Jul 31, 2025645.00655.00635.00645.00645.00-23,152,500
Jul 30, 2025655.00655.00640.00645.00645.00-1.53%12,887,000
Jul 29, 2025660.00660.00640.00655.00655.00-2.24%24,251,100
Jul 28, 2025670.00675.00660.00670.00670.000.75%19,603,500
Jul 25, 2025665.00670.00660.00665.00665.00-11,091,200
Jul 24, 2025670.00670.00660.00665.00665.00-19,581,300
Jul 23, 2025660.00670.00655.00665.00665.000.76%25,443,800
Jul 22, 2025675.00680.00650.00660.00660.00-2.22%19,456,500
Jul 21, 2025660.00675.00655.00675.00675.002.27%23,298,400
Jul 18, 2025665.00670.00655.00660.00660.00-0.75%22,722,100
Jul 17, 2025675.00675.00655.00665.00665.00-1.48%16,040,400
Jul 16, 2025670.00685.00665.00675.00675.001.50%22,683,300
Jul 15, 2025665.00670.00655.00665.00665.00-0.75%18,666,200
Jul 14, 2025665.00680.00655.00670.00670.001.52%32,811,600
Jul 11, 2025660.00675.00655.00660.00660.000.76%35,803,300
Jul 10, 2025665.00670.00645.00655.00655.00-1.50%21,446,300
Jul 9, 2025665.00670.00650.00665.00665.00-26,472,700
Jul 8, 2025680.00695.00660.00665.00665.00-2.21%21,697,500
Jul 7, 2025660.00685.00660.00680.00680.003.03%32,043,200
Jul 4, 2025660.00670.00655.00660.00660.000.76%26,180,100
Jul 3, 2025655.00670.00645.00655.00655.000.77%31,495,900
Jul 2, 2025650.00665.00635.00650.00650.00-36,042,300
Jul 1, 2025670.00680.00645.00650.00650.00-2.99%26,441,700
Jun 30, 2025670.00680.00640.00670.00670.00-28,091,300
Jun 26, 2025640.00685.00640.00670.00670.005.51%31,413,500
Jun 25, 2025655.00660.00630.00635.00635.00-3.79%23,209,300
Jun 24, 2025675.00690.00650.00660.00660.00-2.22%19,944,700
Jun 23, 2025695.00695.00655.00675.00675.00-2.88%21,981,200
Jun 20, 2025700.00710.00685.00695.00695.00-0.71%19,888,700
Jun 19, 2025720.00720.00690.00700.00700.00-2.78%10,262,700
Jun 18, 2025730.00735.00710.00720.00720.00-1.37%19,162,000
Jun 17, 2025710.00730.00710.00730.00730.002.10%30,578,300
Jun 16, 2025730.00730.00705.00715.00715.00-2.05%24,769,900
Jun 13, 2025740.00745.00725.00730.00730.00-0.68%19,747,100
Jun 12, 2025740.00745.00725.00735.00735.00-0.68%23,908,300
Jun 11, 2025750.00755.00735.00740.00740.00-1.33%16,913,900
Jun 10, 2025730.00755.00715.00750.00750.005.63%26,097,800
Jun 5, 2025730.00735.00705.00710.00710.00-2.07%18,977,000
Jun 4, 2025740.00740.00720.00725.00725.00-1.36%20,957,200
Jun 3, 2025765.00765.00735.00735.00735.00-3.92%21,423,000
Jun 2, 2025785.00785.00755.00765.00765.00-2.55%12,962,800
May 28, 2025790.00805.00775.00785.00785.00-0.63%26,381,200
May 27, 2025790.00790.00770.00790.00790.00-2.47%16,677,900
May 26, 2025815.00815.00800.00810.00780.00-20,296,900