PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 710.00
-5.00 (-0.70%)
Oct 31, 2025, 2:16 PM WIB
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 705.00 | 720.00 | 695.00 | 715.00 | 715.00 | 1.42% | 14,140,700 |
| Oct 29, 2025 | 720.00 | 720.00 | 690.00 | 705.00 | 705.00 | -0.70% | 21,736,100 |
| Oct 28, 2025 | 670.00 | 725.00 | 670.00 | 710.00 | 710.00 | 6.77% | 31,162,300 |
| Oct 27, 2025 | 655.00 | 680.00 | 650.00 | 665.00 | 665.00 | 2.31% | 16,572,700 |
| Oct 24, 2025 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | -1.52% | 17,358,400 |
| Oct 23, 2025 | 645.00 | 665.00 | 645.00 | 660.00 | 660.00 | 1.54% | 12,991,300 |
| Oct 22, 2025 | 675.00 | 685.00 | 645.00 | 650.00 | 650.00 | -2.99% | 10,650,900 |
| Oct 21, 2025 | 660.00 | 675.00 | 650.00 | 670.00 | 670.00 | 2.29% | 14,201,000 |
| Oct 20, 2025 | 635.00 | 660.00 | 635.00 | 655.00 | 655.00 | 3.15% | 14,733,800 |
| Oct 17, 2025 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 1,848,300 |
| Oct 16, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 9,613,900 |
| Oct 15, 2025 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | - | 5,796,100 |
| Oct 14, 2025 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | -1.55% | 5,688,700 |
| Oct 13, 2025 | 635.00 | 650.00 | 625.00 | 645.00 | 645.00 | 2.38% | 8,811,600 |
| Oct 10, 2025 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | - | 5,900,100 |
| Oct 9, 2025 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 2.44% | 8,263,800 |
| Oct 8, 2025 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | -1.60% | 5,891,800 |
| Oct 7, 2025 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -0.79% | 3,919,800 |
| Oct 6, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.79% | 5,240,400 |
| Oct 3, 2025 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | -1.55% | 8,961,000 |
| Oct 2, 2025 | 635.00 | 650.00 | 635.00 | 645.00 | 645.00 | 1.57% | 7,938,800 |
| Oct 1, 2025 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | - | 10,591,100 |
| Sep 30, 2025 | 645.00 | 655.00 | 635.00 | 635.00 | 635.00 | -0.78% | 6,173,500 |
| Sep 29, 2025 | 635.00 | 655.00 | 635.00 | 640.00 | 640.00 | 0.79% | 13,484,100 |
| Sep 26, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 1,486,700 |
| Sep 25, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 1,477,200 |
| Sep 24, 2025 | 655.00 | 655.00 | 635.00 | 640.00 | 640.00 | -2.29% | 1,648,200 |
| Sep 23, 2025 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 1.55% | 6,040,100 |
| Sep 22, 2025 | 620.00 | 650.00 | 615.00 | 645.00 | 645.00 | 4.03% | 6,040,100 |
| Sep 19, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 11,458,600 |
| Sep 18, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 9,038,800 |
| Sep 17, 2025 | 625.00 | 635.00 | 605.00 | 615.00 | 615.00 | -1.60% | 14,129,100 |
| Sep 16, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.57% | 11,012,600 |
| Sep 15, 2025 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | - | 17,787,700 |
| Sep 12, 2025 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | -0.78% | 12,187,100 |
| Sep 11, 2025 | 630.00 | 655.00 | 625.00 | 640.00 | 640.00 | 2.40% | 19,183,400 |
| Sep 10, 2025 | 625.00 | 635.00 | 615.00 | 625.00 | 625.00 | 0.81% | 18,497,800 |
| Sep 9, 2025 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.59% | 7,886,200 |
| Sep 8, 2025 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.79% | 13,520,600 |
| Sep 4, 2025 | 640.00 | 655.00 | 630.00 | 635.00 | 635.00 | -0.78% | 3,930,400 |
| Sep 3, 2025 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.79% | 2,558,200 |
| Sep 2, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 1.60% | 2,888,400 |
| Sep 1, 2025 | 585.00 | 630.00 | 585.00 | 625.00 | 625.00 | -2.34% | 15,212,200 |
| Aug 29, 2025 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | -2.29% | 14,785,500 |
| Aug 28, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 0.77% | 9,372,800 |
| Aug 27, 2025 | 670.00 | 675.00 | 650.00 | 650.00 | 650.00 | -2.26% | 21,378,200 |
| Aug 26, 2025 | 660.00 | 680.00 | 660.00 | 665.00 | 665.00 | 0.76% | 15,909,900 |
| Aug 25, 2025 | 660.00 | 680.00 | 655.00 | 660.00 | 660.00 | 0.76% | 21,770,600 |
| Aug 22, 2025 | 660.00 | 680.00 | 655.00 | 655.00 | 655.00 | -2.24% | 24,232,000 |
| Aug 21, 2025 | 665.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 19,552,000 |