PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia · Delayed Price · Currency is IDR 1,115.00
+20.00 (1.83%)
Aug 12, 2026, 4:12 PM WIB
IDX:MARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,095.00 | - | - | 9,360,800 |
| Aug 11, 2026 | 1,100.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,095.00 | - | 11,257,200 |
| Aug 10, 2026 | 1,110.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.45% | 17,273,200 |
| Aug 7, 2026 | 1,100.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | - | 14,566,200 |
| Aug 6, 2026 | 1,100.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.46% | 16,677,000 |
| Aug 5, 2026 | 1,085.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1.39% | 18,995,100 |
| Aug 4, 2026 | 1,075.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 15,451,900 |
| Aug 3, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.47% | 18,527,500 |
| Jul 31, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.38% | 13,067,500 |
| Jul 30, 2026 | 980.00 | 1,105.00 | 980.00 | 1,085.00 | 1,085.00 | 12.44% | 21,511,200 |
| Jul 29, 2026 | 965.00 | 975.00 | 950.00 | 965.00 | 965.00 | 0.52% | 16,775,600 |
| Jul 28, 2026 | 990.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | -3.03% | 16,288,200 |
| Jul 27, 2026 | 960.00 | 990.00 | 960.00 | 990.00 | 990.00 | 3.13% | 20,963,900 |
| Jul 24, 2026 | 970.00 | 980.00 | 950.00 | 960.00 | 960.00 | -1.03% | 16,605,200 |
| Jul 23, 2026 | 970.00 | 985.00 | 950.00 | 970.00 | 970.00 | -0.51% | 18,725,400 |
| Jul 22, 2026 | 985.00 | 995.00 | 975.00 | 975.00 | 975.00 | -1.02% | 16,105,000 |
| Jul 21, 2026 | 970.00 | 990.00 | 965.00 | 985.00 | 985.00 | 1.55% | 16,797,700 |
| Jul 20, 2026 | 1,060.00 | 1,060.00 | 965.00 | 970.00 | 970.00 | -8.49% | 20,455,600 |
| Jul 17, 2026 | 1,125.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | -5.78% | 16,018,200 |
| Jul 16, 2026 | 1,100.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,125.00 | 2.27% | 26,748,400 |
| Jul 15, 2026 | 1,055.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.77% | 28,035,200 |
| Jul 14, 2026 | 1,085.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.30% | 20,061,700 |
| Jul 13, 2026 | 1,090.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | -0.46% | 18,703,600 |
| Jul 10, 2026 | 1,075.00 | 1,125.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.40% | 21,911,500 |
| Jul 9, 2026 | 1,025.00 | 1,080.00 | 1,000.00 | 1,075.00 | 1,075.00 | 4.88% | 11,430,600 |
| Jul 8, 2026 | 1,000.00 | 1,040.00 | 985.00 | 1,025.00 | 1,025.00 | 3.02% | 34,078,800 |
| Jul 7, 2026 | 965.00 | 1,005.00 | 960.00 | 995.00 | 995.00 | 2.58% | 28,288,300 |
| Jul 6, 2026 | 985.00 | 1,010.00 | 965.00 | 970.00 | 970.00 | -2.02% | 28,608,900 |
| Jul 3, 2026 | 975.00 | 995.00 | 975.00 | 990.00 | 990.00 | 1.54% | 21,732,900 |
| Jul 2, 2026 | 980.00 | 990.00 | 965.00 | 975.00 | 975.00 | - | 23,334,900 |
| Jul 1, 2026 | 960.00 | 975.00 | 940.00 | 975.00 | 975.00 | 1.56% | 38,439,400 |
| Jun 30, 2026 | 935.00 | 965.00 | 925.00 | 960.00 | 960.00 | 1.05% | 24,665,900 |
| Jun 29, 2026 | 950.00 | 955.00 | 935.00 | 950.00 | 950.00 | - | 20,133,400 |
| Jun 26, 2026 | 940.00 | 955.00 | 920.00 | 950.00 | 950.00 | 1.06% | 23,532,600 |
| Jun 25, 2026 | 945.00 | 955.00 | 935.00 | 940.00 | 940.00 | -1.05% | 13,345,900 |
| Jun 24, 2026 | 950.00 | 965.00 | 925.00 | 950.00 | 950.00 | - | 17,818,600 |
| Jun 23, 2026 | 920.00 | 955.00 | 920.00 | 950.00 | 950.00 | 3.26% | 31,441,800 |
| Jun 22, 2026 | 925.00 | 950.00 | 915.00 | 920.00 | 920.00 | -0.54% | 20,999,400 |
| Jun 19, 2026 | 935.00 | 960.00 | 900.00 | 925.00 | 925.00 | -1.07% | 23,070,100 |
| Jun 18, 2026 | 870.00 | 960.00 | 820.00 | 935.00 | 935.00 | 6.25% | 49,339,700 |
| Jun 17, 2026 | 890.00 | 910.00 | 865.00 | 880.00 | 880.00 | -0.56% | 25,922,300 |
| Jun 15, 2026 | 845.00 | 895.00 | 825.00 | 885.00 | 885.00 | 4.12% | 38,114,900 |
| Jun 12, 2026 | 790.00 | 850.00 | 790.00 | 850.00 | 850.00 | 7.59% | 39,860,100 |
| Jun 11, 2026 | 795.00 | 800.00 | 780.00 | 790.00 | 790.00 | -0.63% | 17,673,600 |
| Jun 10, 2026 | 765.00 | 800.00 | 760.00 | 795.00 | 795.00 | 3.92% | 35,888,000 |
| Jun 9, 2026 | 745.00 | 765.00 | 730.00 | 765.00 | 765.00 | 2.68% | 33,924,000 |
| Jun 8, 2026 | 785.00 | 790.00 | 725.00 | 745.00 | 745.00 | -5.70% | 12,232,200 |
| Jun 5, 2026 | 785.00 | 795.00 | 770.00 | 790.00 | 790.00 | 0.64% | 19,838,700 |
| Jun 4, 2026 | 795.00 | 795.00 | 765.00 | 785.00 | 785.00 | -1.26% | 16,921,900 |
| Jun 3, 2026 | 800.00 | 805.00 | 775.00 | 795.00 | 795.00 | -0.63% | 20,744,300 |