PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 1,135.00
+5.00 (0.44%)
Sep 22, 2026, 3:29 PM WIB
IDX:MARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,110.00 | 1,185.00 | 1,110.00 | 1,145.00 | - | 1.33% | 19,084,000 |
| 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 |
| 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 |