PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 645.00
-10.00 (-1.53%)
Aug 29, 2025, 10:23 AM WIB
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 0.77% | 8,969,500 |
| 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 |
| Aug 20, 2025 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 2.29% | 25,983,000 |
| Aug 19, 2025 | 660.00 | 670.00 | 650.00 | 655.00 | 655.00 | -1.50% | 20,172,400 |
| Aug 15, 2025 | 675.00 | 680.00 | 665.00 | 665.00 | 665.00 | -0.75% | 13,492,600 |
| Aug 14, 2025 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1.52% | 12,683,100 |
| Aug 13, 2025 | 685.00 | 690.00 | 660.00 | 660.00 | 660.00 | -2.94% | 20,687,900 |
| Aug 12, 2025 | 655.00 | 710.00 | 650.00 | 680.00 | 680.00 | 3.82% | 33,849,800 |
| Aug 11, 2025 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | -2.24% | 25,017,500 |
| Aug 8, 2025 | 680.00 | 680.00 | 655.00 | 670.00 | 650.00 | -0.74% | 19,238,800 |
| Aug 7, 2025 | 660.00 | 685.00 | 660.00 | 675.00 | 654.85 | 1.50% | 28,458,400 |
| Aug 6, 2025 | 665.00 | 670.00 | 655.00 | 665.00 | 645.15 | - | 25,958,300 |
| Aug 5, 2025 | 680.00 | 680.00 | 655.00 | 665.00 | 645.15 | -0.75% | 20,602,400 |
| Aug 4, 2025 | 665.00 | 685.00 | 660.00 | 670.00 | 650.00 | 1.52% | 25,933,300 |
| Aug 1, 2025 | 650.00 | 660.00 | 635.00 | 660.00 | 640.30 | 2.33% | 33,947,200 |
| Jul 31, 2025 | 645.00 | 655.00 | 635.00 | 645.00 | 625.75 | - | 23,152,500 |
| Jul 30, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 625.75 | -1.53% | 12,887,000 |
| Jul 29, 2025 | 660.00 | 660.00 | 640.00 | 655.00 | 635.45 | -2.24% | 24,251,100 |
| Jul 28, 2025 | 670.00 | 675.00 | 660.00 | 670.00 | 650.00 | 0.75% | 19,603,500 |
| Jul 25, 2025 | 665.00 | 670.00 | 660.00 | 665.00 | 645.15 | - | 11,091,200 |
| Jul 24, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 645.15 | - | 19,581,300 |
| Jul 23, 2025 | 660.00 | 670.00 | 655.00 | 665.00 | 645.15 | 0.76% | 25,443,800 |
| Jul 22, 2025 | 675.00 | 680.00 | 650.00 | 660.00 | 640.30 | -2.22% | 19,456,500 |
| Jul 21, 2025 | 660.00 | 675.00 | 655.00 | 675.00 | 654.85 | 2.27% | 23,298,400 |
| Jul 18, 2025 | 665.00 | 670.00 | 655.00 | 660.00 | 640.30 | -0.75% | 22,722,100 |
| Jul 17, 2025 | 675.00 | 675.00 | 655.00 | 665.00 | 645.15 | -1.48% | 16,040,400 |
| Jul 16, 2025 | 670.00 | 685.00 | 665.00 | 675.00 | 654.85 | 1.50% | 22,683,300 |
| Jul 15, 2025 | 665.00 | 670.00 | 655.00 | 665.00 | 645.15 | -0.75% | 18,666,200 |
| Jul 14, 2025 | 665.00 | 680.00 | 655.00 | 670.00 | 650.00 | 1.52% | 32,811,600 |
| Jul 11, 2025 | 660.00 | 675.00 | 655.00 | 660.00 | 640.30 | 0.76% | 35,803,300 |
| Jul 10, 2025 | 665.00 | 670.00 | 645.00 | 655.00 | 655.00 | -1.50% | 21,446,300 |
| Jul 9, 2025 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | - | 26,472,700 |
| Jul 8, 2025 | 680.00 | 695.00 | 660.00 | 665.00 | 665.00 | -2.21% | 21,697,500 |
| Jul 7, 2025 | 660.00 | 685.00 | 660.00 | 680.00 | 680.00 | 3.03% | 32,043,200 |
| Jul 4, 2025 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 0.76% | 26,180,100 |
| Jul 3, 2025 | 655.00 | 670.00 | 645.00 | 655.00 | 655.00 | 0.77% | 31,495,900 |
| Jul 2, 2025 | 650.00 | 665.00 | 635.00 | 650.00 | 650.00 | - | 36,042,300 |
| Jul 1, 2025 | 670.00 | 680.00 | 645.00 | 650.00 | 650.00 | -2.99% | 26,441,700 |
| Jun 30, 2025 | 670.00 | 680.00 | 640.00 | 670.00 | 670.00 | - | 28,091,300 |
| Jun 26, 2025 | 640.00 | 685.00 | 640.00 | 670.00 | 670.00 | 5.51% | 31,413,500 |
| Jun 25, 2025 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | -3.79% | 23,209,300 |
| Jun 24, 2025 | 675.00 | 690.00 | 650.00 | 660.00 | 660.00 | -2.22% | 19,944,700 |
| Jun 23, 2025 | 695.00 | 695.00 | 655.00 | 675.00 | 675.00 | -2.88% | 21,981,200 |
| Jun 20, 2025 | 700.00 | 710.00 | 685.00 | 695.00 | 695.00 | -0.71% | 19,888,700 |
| Jun 19, 2025 | 720.00 | 720.00 | 690.00 | 700.00 | 700.00 | -2.78% | 10,262,700 |
| Jun 18, 2025 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | -1.37% | 19,162,000 |