PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 795.00
-25.00 (-3.05%)
May 29, 2026, 4:05 PM WIB
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 820.00 | 820.00 | 790.00 | 795.00 | 795.00 | -3.05% | 15,904,500 |
| May 26, 2026 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 17,459,900 |
| May 25, 2026 | 810.00 | 835.00 | 805.00 | 820.00 | 820.00 | 1.23% | 21,157,300 |
| May 22, 2026 | 795.00 | 810.00 | 770.00 | 810.00 | 810.00 | 1.89% | 24,391,000 |
| May 21, 2026 | 810.00 | 810.00 | 765.00 | 795.00 | 795.00 | -1.85% | 19,776,600 |
| May 20, 2026 | 770.00 | 815.00 | 760.00 | 810.00 | 810.00 | 4.52% | 18,773,600 |
| May 19, 2026 | 855.00 | 855.00 | 810.00 | 825.00 | 775.00 | -2.94% | 14,165,400 |
| May 18, 2026 | 865.00 | 865.00 | 825.00 | 850.00 | 798.48 | -1.73% | 14,351,500 |
| May 13, 2026 | 890.00 | 890.00 | 860.00 | 865.00 | 812.58 | -1.14% | 16,167,200 |
| May 12, 2026 | 850.00 | 875.00 | 835.00 | 875.00 | 821.97 | 2.94% | 25,139,200 |
| May 11, 2026 | 855.00 | 885.00 | 825.00 | 850.00 | 798.48 | 1.19% | 19,910,400 |
| May 8, 2026 | 820.00 | 855.00 | 815.00 | 840.00 | 789.09 | 2.44% | 24,537,100 |
| May 7, 2026 | 810.00 | 825.00 | 810.00 | 820.00 | 770.30 | 1.23% | 14,145,200 |
| May 6, 2026 | 820.00 | 825.00 | 805.00 | 810.00 | 760.91 | -1.22% | 14,126,800 |
| May 5, 2026 | 795.00 | 820.00 | 785.00 | 820.00 | 770.30 | 3.14% | 18,735,400 |
| May 4, 2026 | 825.00 | 830.00 | 785.00 | 795.00 | 746.82 | -2.45% | 8,247,300 |
| Apr 30, 2026 | 810.00 | 815.00 | 800.00 | 815.00 | 765.61 | 0.62% | 13,387,300 |
| Apr 29, 2026 | 805.00 | 810.00 | 795.00 | 810.00 | 760.91 | 0.62% | 6,000,800 |
| Apr 28, 2026 | 800.00 | 820.00 | 790.00 | 805.00 | 756.21 | 0.62% | 8,015,600 |
| Apr 27, 2026 | 805.00 | 810.00 | 785.00 | 800.00 | 751.52 | 2.56% | 12,182,600 |
| Apr 24, 2026 | 800.00 | 800.00 | 750.00 | 780.00 | 732.73 | -1.89% | 10,783,900 |
| Apr 23, 2026 | 810.00 | 815.00 | 790.00 | 795.00 | 746.82 | -1.85% | 9,417,300 |
| Apr 22, 2026 | 805.00 | 815.00 | 800.00 | 810.00 | 760.91 | 1.25% | 7,291,000 |
| Apr 21, 2026 | 800.00 | 810.00 | 800.00 | 800.00 | 751.52 | - | 2,888,700 |
| Apr 20, 2026 | 815.00 | 820.00 | 800.00 | 800.00 | 751.52 | -1.84% | 5,262,200 |
| Apr 17, 2026 | 815.00 | 820.00 | 795.00 | 815.00 | 765.61 | - | 6,199,400 |
| Apr 16, 2026 | 820.00 | 825.00 | 810.00 | 815.00 | 765.61 | - | 3,124,900 |
| Apr 15, 2026 | 825.00 | 825.00 | 810.00 | 815.00 | 765.61 | -0.61% | 1,888,600 |
| Apr 14, 2026 | 845.00 | 845.00 | 820.00 | 820.00 | 770.30 | -2.96% | 4,678,200 |
| Apr 13, 2026 | 855.00 | 855.00 | 835.00 | 845.00 | 793.79 | -1.17% | 3,000,200 |
| Apr 10, 2026 | 835.00 | 855.00 | 825.00 | 855.00 | 803.18 | 2.40% | 12,196,400 |
| Apr 9, 2026 | 815.00 | 840.00 | 815.00 | 835.00 | 784.39 | 2.45% | 10,298,300 |
| Apr 8, 2026 | 815.00 | 820.00 | 800.00 | 815.00 | 765.61 | 1.87% | 11,420,200 |
| Apr 7, 2026 | 780.00 | 810.00 | 780.00 | 800.00 | 751.52 | 1.91% | 15,492,700 |
| Apr 6, 2026 | 790.00 | 800.00 | 770.00 | 785.00 | 737.42 | - | 8,415,600 |
| Apr 2, 2026 | 775.00 | 790.00 | 770.00 | 785.00 | 737.42 | 1.95% | 12,705,300 |
| Apr 1, 2026 | 780.00 | 785.00 | 770.00 | 770.00 | 723.33 | - | 9,362,900 |
| Mar 31, 2026 | 785.00 | 790.00 | 770.00 | 770.00 | 723.33 | -1.28% | 10,720,000 |
| Mar 30, 2026 | 785.00 | 785.00 | 760.00 | 780.00 | 732.73 | 1.30% | 11,899,800 |
| Mar 27, 2026 | 765.00 | 775.00 | 755.00 | 770.00 | 723.33 | - | 9,900,600 |
| Mar 26, 2026 | 765.00 | 780.00 | 765.00 | 770.00 | 723.33 | 0.65% | 7,012,500 |
| Mar 25, 2026 | 740.00 | 780.00 | 740.00 | 765.00 | 718.64 | 3.38% | 12,324,900 |
| Mar 17, 2026 | 760.00 | 770.00 | 730.00 | 740.00 | 695.15 | -2.63% | 7,288,100 |
| Mar 16, 2026 | 755.00 | 775.00 | 725.00 | 760.00 | 713.94 | 0.66% | 12,419,300 |
| Mar 13, 2026 | 790.00 | 790.00 | 755.00 | 755.00 | 709.24 | -5.03% | 13,172,400 |
| Mar 12, 2026 | 770.00 | 805.00 | 760.00 | 795.00 | 746.82 | 2.58% | 14,352,500 |
| Mar 11, 2026 | 765.00 | 775.00 | 760.00 | 775.00 | 728.03 | 1.31% | 8,802,900 |
| Mar 10, 2026 | 750.00 | 765.00 | 750.00 | 765.00 | 718.64 | 2.00% | 15,434,700 |
| Mar 9, 2026 | 745.00 | 760.00 | 720.00 | 750.00 | 704.55 | - | 4,656,700 |
| Mar 6, 2026 | 775.00 | 775.00 | 730.00 | 750.00 | 704.55 | -3.23% | 9,617,500 |