PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 1,075.00
0.00 (0.00%)
Sep 2, 2026, 11:50 AM WIB
IDX:MARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.47% | 12,428,800 |
| Aug 31, 2026 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.47% | 12,242,700 |
| Aug 28, 2026 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.94% | 3,729,700 |
| Aug 27, 2026 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.95% | 878,400 |
| Aug 26, 2026 | 1,095.00 | 1,095.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.65% | 5,846,800 |
| Aug 24, 2026 | 1,105.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 10,023,800 |
| Aug 21, 2026 | 1,110.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.90% | 13,290,400 |
| Aug 20, 2026 | 1,090.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.38% | 13,237,900 |
| Aug 19, 2026 | 1,105.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 17,785,500 |
| Aug 18, 2026 | 1,075.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.33% | 18,141,100 |
| Aug 14, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.38% | 13,549,200 |
| Aug 13, 2026 | 1,115.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,090.09 | -0.45% | 23,530,600 |
| Aug 12, 2026 | 1,065.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,095.00 | 1.83% | 19,741,200 |
| Aug 11, 2026 | 1,100.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,075.36 | - | 11,257,200 |
| Aug 10, 2026 | 1,110.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,075.36 | -0.45% | 17,273,200 |
| Aug 7, 2026 | 1,100.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,080.27 | - | 14,566,200 |
| Aug 6, 2026 | 1,100.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,080.27 | 0.46% | 16,677,000 |
| Aug 5, 2026 | 1,085.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,075.36 | 1.39% | 18,995,100 |
| Aug 4, 2026 | 1,075.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,060.63 | 0.47% | 15,451,900 |
| Aug 3, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,075.00 | 1,055.72 | 0.47% | 18,527,500 |
| Jul 31, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,050.81 | -1.38% | 13,067,500 |
| Jul 30, 2026 | 980.00 | 1,105.00 | 980.00 | 1,085.00 | 1,065.54 | 12.44% | 21,511,200 |
| Jul 29, 2026 | 965.00 | 975.00 | 950.00 | 965.00 | 947.69 | 0.52% | 16,775,600 |
| Jul 28, 2026 | 990.00 | 1,005.00 | 960.00 | 960.00 | 942.78 | -3.03% | 16,288,200 |
| Jul 27, 2026 | 960.00 | 990.00 | 960.00 | 990.00 | 972.24 | 3.12% | 20,963,900 |
| Jul 24, 2026 | 970.00 | 980.00 | 950.00 | 960.00 | 942.78 | -1.03% | 16,605,200 |
| Jul 23, 2026 | 970.00 | 985.00 | 950.00 | 970.00 | 952.60 | -0.51% | 18,725,400 |
| Jul 22, 2026 | 985.00 | 995.00 | 975.00 | 975.00 | 957.51 | -1.02% | 16,105,000 |
| Jul 21, 2026 | 970.00 | 990.00 | 965.00 | 985.00 | 967.33 | 1.55% | 16,797,700 |
| Jul 20, 2026 | 1,060.00 | 1,060.00 | 965.00 | 970.00 | 952.60 | -8.49% | 20,455,600 |
| Jul 17, 2026 | 1,125.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,040.99 | -5.78% | 16,018,200 |
| Jul 16, 2026 | 1,100.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,104.82 | 2.27% | 26,748,400 |
| Jul 15, 2026 | 1,055.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,080.27 | 3.77% | 28,035,200 |
| Jul 14, 2026 | 1,085.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,040.99 | -2.30% | 20,061,700 |
| Jul 13, 2026 | 1,090.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,065.54 | -0.46% | 18,703,600 |
| Jul 10, 2026 | 1,075.00 | 1,125.00 | 1,070.00 | 1,090.00 | 1,070.45 | 1.40% | 21,911,500 |
| Jul 9, 2026 | 1,025.00 | 1,080.00 | 1,000.00 | 1,075.00 | 1,055.72 | 4.88% | 11,430,600 |
| Jul 8, 2026 | 1,000.00 | 1,040.00 | 985.00 | 1,025.00 | 1,006.61 | 3.02% | 34,078,800 |
| Jul 7, 2026 | 965.00 | 1,005.00 | 960.00 | 995.00 | 977.15 | 2.58% | 28,288,300 |
| Jul 6, 2026 | 985.00 | 1,010.00 | 965.00 | 970.00 | 952.60 | -2.02% | 28,608,900 |
| Jul 3, 2026 | 975.00 | 995.00 | 975.00 | 990.00 | 972.24 | 1.54% | 21,732,900 |
| Jul 2, 2026 | 980.00 | 990.00 | 965.00 | 975.00 | 957.51 | - | 23,334,900 |
| Jul 1, 2026 | 960.00 | 975.00 | 940.00 | 975.00 | 957.51 | 1.56% | 38,439,400 |
| Jun 30, 2026 | 935.00 | 965.00 | 925.00 | 960.00 | 942.78 | 1.05% | 24,665,900 |
| Jun 29, 2026 | 950.00 | 955.00 | 935.00 | 950.00 | 932.96 | - | 20,133,400 |
| Jun 26, 2026 | 940.00 | 955.00 | 920.00 | 950.00 | 932.96 | 1.06% | 23,532,600 |
| Jun 25, 2026 | 945.00 | 955.00 | 935.00 | 940.00 | 923.14 | -1.05% | 13,345,900 |
| Jun 24, 2026 | 950.00 | 965.00 | 925.00 | 950.00 | 932.96 | - | 17,818,600 |
| Jun 23, 2026 | 920.00 | 955.00 | 920.00 | 950.00 | 932.96 | 3.26% | 31,441,800 |
| Jun 22, 2026 | 925.00 | 950.00 | 915.00 | 920.00 | 903.50 | -0.54% | 20,999,400 |