PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 740.00
-20.00 (-2.63%)
Mar 17, 2026, 4:12 PM WIB
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 760.00 | 770.00 | 730.00 | 740.00 | 740.00 | -2.63% | 7,288,100 |
| Mar 16, 2026 | 755.00 | 775.00 | 725.00 | 760.00 | 760.00 | 0.66% | 12,419,300 |
| Mar 13, 2026 | 790.00 | 790.00 | 755.00 | 755.00 | 755.00 | -5.03% | 13,172,400 |
| Mar 12, 2026 | 770.00 | 805.00 | 760.00 | 795.00 | 795.00 | 2.58% | 14,352,500 |
| Mar 11, 2026 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.31% | 8,802,900 |
| Mar 10, 2026 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 2.00% | 15,434,700 |
| Mar 9, 2026 | 745.00 | 760.00 | 720.00 | 750.00 | 750.00 | - | 4,656,700 |
| Mar 6, 2026 | 775.00 | 775.00 | 730.00 | 750.00 | 750.00 | -3.23% | 9,617,500 |
| Mar 5, 2026 | 785.00 | 795.00 | 765.00 | 775.00 | 775.00 | -0.64% | 7,461,200 |
| Mar 4, 2026 | 795.00 | 800.00 | 770.00 | 780.00 | 780.00 | -2.50% | 8,828,800 |
| Mar 3, 2026 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 13,199,900 |
| Mar 2, 2026 | 800.00 | 805.00 | 775.00 | 800.00 | 800.00 | -0.62% | 8,890,800 |
| Feb 27, 2026 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 8,023,800 |
| Feb 26, 2026 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -0.62% | 7,094,000 |
| Feb 25, 2026 | 810.00 | 820.00 | 800.00 | 810.00 | 810.00 | - | 10,888,300 |
| Feb 24, 2026 | 805.00 | 825.00 | 805.00 | 810.00 | 810.00 | 0.62% | 9,801,400 |
| Feb 23, 2026 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 11,766,900 |
| Feb 20, 2026 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | -1.23% | 12,085,400 |
| Feb 19, 2026 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | 0.62% | 10,710,800 |
| Feb 18, 2026 | 805.00 | 820.00 | 805.00 | 810.00 | 810.00 | 0.62% | 9,943,700 |
| Feb 13, 2026 | 815.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.23% | 10,103,400 |
| Feb 12, 2026 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | -0.61% | 17,138,400 |
| Feb 11, 2026 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 0.61% | 13,545,000 |
| Feb 10, 2026 | 830.00 | 835.00 | 810.00 | 815.00 | 815.00 | -0.61% | 10,554,000 |
| Feb 9, 2026 | 815.00 | 830.00 | 815.00 | 820.00 | 820.00 | -1.20% | 13,248,300 |
| Feb 6, 2026 | 845.00 | 850.00 | 825.00 | 830.00 | 830.00 | -2.35% | 6,711,000 |
| Feb 5, 2026 | 850.00 | 855.00 | 840.00 | 850.00 | 850.00 | - | 6,971,900 |
| Feb 4, 2026 | 845.00 | 855.00 | 840.00 | 850.00 | 850.00 | - | 8,570,400 |
| Feb 3, 2026 | 805.00 | 850.00 | 805.00 | 850.00 | 850.00 | 5.59% | 20,463,700 |
| Feb 2, 2026 | 840.00 | 850.00 | 795.00 | 805.00 | 805.00 | -3.59% | 11,319,300 |
| Jan 30, 2026 | 790.00 | 850.00 | 790.00 | 835.00 | 835.00 | 5.70% | 27,105,100 |
| Jan 29, 2026 | 785.00 | 800.00 | 725.00 | 790.00 | 790.00 | 0.64% | 25,707,600 |
| Jan 28, 2026 | 810.00 | 810.00 | 775.00 | 785.00 | 785.00 | -3.09% | 12,558,200 |
| Jan 27, 2026 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | -1.22% | 21,569,100 |
| Jan 26, 2026 | 825.00 | 835.00 | 815.00 | 820.00 | 820.00 | -0.61% | 21,187,600 |
| Jan 23, 2026 | 840.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.60% | 19,114,200 |
| Jan 22, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | - | 14,606,100 |
| Jan 21, 2026 | 835.00 | 835.00 | 810.00 | 830.00 | 830.00 | -1.19% | 17,445,100 |
| Jan 20, 2026 | 875.00 | 880.00 | 825.00 | 840.00 | 840.00 | -3.45% | 21,481,500 |
| Jan 19, 2026 | 825.00 | 885.00 | 825.00 | 870.00 | 870.00 | 5.45% | 28,769,200 |
| Jan 15, 2026 | 830.00 | 840.00 | 820.00 | 825.00 | 825.00 | - | 18,358,600 |
| Jan 14, 2026 | 820.00 | 835.00 | 800.00 | 825.00 | 825.00 | 1.23% | 26,054,600 |
| Jan 13, 2026 | 825.00 | 865.00 | 800.00 | 815.00 | 815.00 | -1.21% | 31,713,200 |
| Jan 12, 2026 | 815.00 | 835.00 | 800.00 | 825.00 | 825.00 | 1.23% | 22,457,800 |
| Jan 9, 2026 | 845.00 | 855.00 | 815.00 | 815.00 | 815.00 | -2.40% | 18,283,900 |
| Jan 8, 2026 | 815.00 | 840.00 | 815.00 | 835.00 | 835.00 | 2.45% | 18,174,400 |
| Jan 7, 2026 | 830.00 | 840.00 | 810.00 | 815.00 | 815.00 | -1.21% | 23,324,900 |
| Jan 6, 2026 | 810.00 | 830.00 | 790.00 | 825.00 | 825.00 | 1.85% | 18,878,800 |
| Jan 5, 2026 | 820.00 | 835.00 | 795.00 | 810.00 | 810.00 | -1.22% | 24,011,500 |
| Jan 2, 2026 | 825.00 | 830.00 | 815.00 | 820.00 | 820.00 | -0.61% | 15,982,400 |