PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 640.00
+5.00 (0.79%)
Sep 29, 2025, 4:00 PM WIB
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 725,200 |
| 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 |
| 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 |