PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 1,150.00
+65.00 (5.99%)
Oct 30, 2026, 4:12 PM WIB
IDX:MARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,095.00 | 1,165.00 | 1,090.00 | 1,150.00 | 1,150.00 | 5.99% | 14,477,100 |
| Oct 29, 2026 | 1,120.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.13% | 5,428,800 |
| Oct 28, 2026 | 1,110.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 1.82% | 7,207,700 |
| Oct 27, 2026 | 1,130.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 4,734,100 |
| Oct 26, 2026 | 1,155.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.03% | 7,574,500 |
| Oct 23, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.32% | 10,167,600 |
| Oct 22, 2026 | 1,140.00 | 1,165.00 | 1,115.00 | 1,140.00 | 1,140.00 | - | 13,729,000 |
| Oct 21, 2026 | 1,135.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,140.00 | 2.24% | 21,726,800 |
| Oct 20, 2026 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 2.29% | 13,429,600 |
| Oct 19, 2026 | 1,065.00 | 1,150.00 | 1,035.00 | 1,090.00 | 1,090.00 | 1.87% | 14,856,900 |
| Oct 16, 2026 | 1,075.00 | 1,080.00 | 935.00 | 1,070.00 | 1,070.00 | -2.28% | 12,684,100 |
| Oct 15, 2026 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | -2.67% | 11,775,100 |
| Oct 14, 2026 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | - | 18,160,500 |
| Oct 13, 2026 | 1,105.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 0.90% | 11,310,400 |
| Oct 12, 2026 | 1,175.00 | 1,200.00 | 1,110.00 | 1,115.00 | 1,115.00 | -5.11% | 12,142,400 |
| Oct 9, 2026 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.67% | 14,601,800 |
| Oct 8, 2026 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | 0.42% | 12,094,500 |
| Oct 7, 2026 | 1,220.00 | 1,235.00 | 1,165.00 | 1,190.00 | 1,190.00 | -1.65% | 7,957,400 |
| Oct 6, 2026 | 1,200.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,210.00 | 0.83% | 10,059,800 |
| Oct 5, 2026 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.90% | 19,465,200 |
| Oct 2, 2026 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 8,822,100 |
| Oct 1, 2026 | 1,175.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | - | 14,260,800 |
| Sep 30, 2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 12,096,700 |
| Sep 29, 2026 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.28% | 18,028,900 |
| Sep 28, 2026 | 1,165.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 14,245,400 |
| Sep 25, 2026 | 1,180.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | - | 13,364,000 |
| Sep 24, 2026 | 1,140.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,180.00 | 3.51% | 15,603,300 |
| Sep 23, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 17,738,400 |
| Sep 22, 2026 | 1,110.00 | 1,185.00 | 1,110.00 | 1,140.00 | 1,140.00 | 0.88% | 22,404,800 |
| Sep 21, 2026 | 1,195.00 | 1,210.00 | 1,115.00 | 1,130.00 | 1,130.00 | -4.24% | 14,185,400 |
| Sep 18, 2026 | 1,245.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | -5.22% | 14,398,400 |
| Sep 17, 2026 | 1,195.00 | 1,265.00 | 1,155.00 | 1,245.00 | 1,245.00 | 5.51% | 11,606,700 |
| Sep 16, 2026 | 1,160.00 | 1,180.00 | 1,130.00 | 1,180.00 | 1,180.00 | 2.16% | 12,366,700 |
| Sep 15, 2026 | 1,105.00 | 1,160.00 | 1,105.00 | 1,155.00 | 1,155.00 | 4.05% | 22,234,300 |
| Sep 14, 2026 | 1,105.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 7,934,900 |
| Sep 11, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | - | 13,291,700 |
| Sep 10, 2026 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2.79% | 27,746,900 |
| Sep 9, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 16,895,600 |
| Sep 8, 2026 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 20,727,800 |
| Sep 7, 2026 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 15,366,800 |
| Sep 4, 2026 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 14,646,800 |
| Sep 3, 2026 | 1,075.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 0.93% | 17,507,400 |
| Sep 2, 2026 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 8,851,600 |
| 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 |