PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 820.00
-10.00 (-1.20%)
At close: Feb 9, 2026
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 815.00 | 830.00 | 815.00 | 820.00 | - | -1.20% | 4,438,500 |
| 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 |
| Dec 30, 2025 | 840.00 | 845.00 | 815.00 | 825.00 | 825.00 | - | 18,646,600 |
| Dec 29, 2025 | 820.00 | 850.00 | 815.00 | 825.00 | 825.00 | 0.61% | 24,362,000 |
| Dec 24, 2025 | 810.00 | 840.00 | 805.00 | 820.00 | 820.00 | 1.23% | 17,010,500 |
| Dec 23, 2025 | 825.00 | 830.00 | 800.00 | 810.00 | 810.00 | -1.82% | 17,615,100 |
| Dec 22, 2025 | 800.00 | 865.00 | 800.00 | 825.00 | 825.00 | 3.77% | 24,772,600 |
| Dec 19, 2025 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 20,075,500 |
| Dec 18, 2025 | 810.00 | 830.00 | 790.00 | 800.00 | 800.00 | -0.62% | 19,235,000 |
| Dec 17, 2025 | 790.00 | 815.00 | 785.00 | 805.00 | 805.00 | 2.55% | 37,454,100 |
| Dec 16, 2025 | 775.00 | 785.00 | 755.00 | 785.00 | 785.00 | 1.95% | 26,114,500 |
| Dec 15, 2025 | 800.00 | 800.00 | 755.00 | 770.00 | 770.00 | -3.75% | 15,051,600 |
| Dec 12, 2025 | 745.00 | 810.00 | 745.00 | 800.00 | 800.00 | 7.38% | 40,251,300 |
| Dec 11, 2025 | 780.00 | 800.00 | 745.00 | 745.00 | 745.00 | -3.87% | 23,555,800 |
| Dec 10, 2025 | 820.00 | 830.00 | 775.00 | 775.00 | 775.00 | -5.49% | 21,080,700 |
| Dec 9, 2025 | 845.00 | 845.00 | 815.00 | 820.00 | 820.00 | -1.80% | 20,660,100 |
| Dec 8, 2025 | 825.00 | 855.00 | 825.00 | 835.00 | 835.00 | 1.21% | 25,405,700 |
| Dec 5, 2025 | 845.00 | 855.00 | 825.00 | 825.00 | 825.00 | -2.37% | 15,388,800 |
| Dec 4, 2025 | 895.00 | 895.00 | 845.00 | 845.00 | 845.00 | -2.31% | 22,295,500 |
| Dec 3, 2025 | 850.00 | 865.00 | 825.00 | 865.00 | 865.00 | 2.37% | 17,355,200 |
| Dec 2, 2025 | 860.00 | 895.00 | 830.00 | 845.00 | 845.00 | -1.74% | 20,493,900 |
| Dec 1, 2025 | 845.00 | 905.00 | 845.00 | 860.00 | 860.00 | 1.78% | 30,807,000 |
| Nov 28, 2025 | 805.00 | 855.00 | 795.00 | 845.00 | 845.00 | 4.97% | 29,754,500 |
| Nov 27, 2025 | 855.00 | 865.00 | 795.00 | 805.00 | 805.00 | -5.29% | 21,780,800 |
| Nov 26, 2025 | 825.00 | 860.00 | 805.00 | 850.00 | 850.00 | 3.66% | 29,301,700 |
| Nov 25, 2025 | 780.00 | 875.00 | 765.00 | 820.00 | 820.00 | 6.49% | 51,634,200 |