PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia
· Delayed Price · Currency is IDR 750.00
0.00 (0.00%)
At close: Mar 9, 2026
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 745.00 | 760.00 | 720.00 | 750.00 | 750.00 | - | 4,656,700 |
| Mar 6, 2026 | 775.00 | 775.00 | 730.00 | 750.00 | 750.00 | -3.23% | 9,617,500 |
| Mar 5, 2026 | 785.00 | 795.00 | 765.00 | 775.00 | 775.00 | -0.64% | 7,461,200 |
| Mar 4, 2026 | 795.00 | 800.00 | 770.00 | 780.00 | 780.00 | -2.50% | 8,828,800 |
| Mar 3, 2026 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 13,199,900 |
| Mar 2, 2026 | 800.00 | 805.00 | 775.00 | 800.00 | 800.00 | -0.62% | 8,890,800 |
| Feb 27, 2026 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 8,023,800 |
| Feb 26, 2026 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -0.62% | 7,094,000 |
| Feb 25, 2026 | 810.00 | 820.00 | 800.00 | 810.00 | 810.00 | - | 10,888,300 |
| Feb 24, 2026 | 805.00 | 825.00 | 805.00 | 810.00 | 810.00 | 0.62% | 9,801,400 |
| Feb 23, 2026 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 11,766,900 |
| Feb 20, 2026 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | -1.23% | 12,085,400 |
| Feb 19, 2026 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | 0.62% | 10,710,800 |
| Feb 18, 2026 | 805.00 | 820.00 | 805.00 | 810.00 | 810.00 | 0.62% | 9,943,700 |
| Feb 13, 2026 | 815.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.23% | 10,103,400 |
| Feb 12, 2026 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | -0.61% | 17,138,400 |
| Feb 11, 2026 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 0.61% | 13,545,000 |
| Feb 10, 2026 | 830.00 | 835.00 | 810.00 | 815.00 | 815.00 | -0.61% | 10,554,000 |
| Feb 9, 2026 | 815.00 | 830.00 | 815.00 | 820.00 | 820.00 | -1.20% | 13,248,300 |
| Feb 6, 2026 | 845.00 | 850.00 | 825.00 | 830.00 | 830.00 | -2.35% | 6,711,000 |
| Feb 5, 2026 | 850.00 | 855.00 | 840.00 | 850.00 | 850.00 | - | 6,971,900 |
| Feb 4, 2026 | 845.00 | 855.00 | 840.00 | 850.00 | 850.00 | - | 8,570,400 |
| Feb 3, 2026 | 805.00 | 850.00 | 805.00 | 850.00 | 850.00 | 5.59% | 20,463,700 |
| Feb 2, 2026 | 840.00 | 850.00 | 795.00 | 805.00 | 805.00 | -3.59% | 11,319,300 |
| Jan 30, 2026 | 790.00 | 850.00 | 790.00 | 835.00 | 835.00 | 5.70% | 27,105,100 |
| Jan 29, 2026 | 785.00 | 800.00 | 725.00 | 790.00 | 790.00 | 0.64% | 25,707,600 |
| Jan 28, 2026 | 810.00 | 810.00 | 775.00 | 785.00 | 785.00 | -3.09% | 12,558,200 |
| Jan 27, 2026 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | -1.22% | 21,569,100 |
| Jan 26, 2026 | 825.00 | 835.00 | 815.00 | 820.00 | 820.00 | -0.61% | 21,187,600 |
| Jan 23, 2026 | 840.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.60% | 19,114,200 |
| Jan 22, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | - | 14,606,100 |
| Jan 21, 2026 | 835.00 | 835.00 | 810.00 | 830.00 | 830.00 | -1.19% | 17,445,100 |
| Jan 20, 2026 | 875.00 | 880.00 | 825.00 | 840.00 | 840.00 | -3.45% | 21,481,500 |
| Jan 19, 2026 | 825.00 | 885.00 | 825.00 | 870.00 | 870.00 | 5.45% | 28,769,200 |
| Jan 15, 2026 | 830.00 | 840.00 | 820.00 | 825.00 | 825.00 | - | 18,358,600 |
| Jan 14, 2026 | 820.00 | 835.00 | 800.00 | 825.00 | 825.00 | 1.23% | 26,054,600 |
| Jan 13, 2026 | 825.00 | 865.00 | 800.00 | 815.00 | 815.00 | -1.21% | 31,713,200 |
| Jan 12, 2026 | 815.00 | 835.00 | 800.00 | 825.00 | 825.00 | 1.23% | 22,457,800 |
| Jan 9, 2026 | 845.00 | 855.00 | 815.00 | 815.00 | 815.00 | -2.40% | 18,283,900 |
| Jan 8, 2026 | 815.00 | 840.00 | 815.00 | 835.00 | 835.00 | 2.45% | 18,174,400 |
| Jan 7, 2026 | 830.00 | 840.00 | 810.00 | 815.00 | 815.00 | -1.21% | 23,324,900 |
| Jan 6, 2026 | 810.00 | 830.00 | 790.00 | 825.00 | 825.00 | 1.85% | 18,878,800 |
| Jan 5, 2026 | 820.00 | 835.00 | 795.00 | 810.00 | 810.00 | -1.22% | 24,011,500 |
| Jan 2, 2026 | 825.00 | 830.00 | 815.00 | 820.00 | 820.00 | -0.61% | 15,982,400 |
| Dec 30, 2025 | 840.00 | 845.00 | 815.00 | 825.00 | 825.00 | - | 18,646,600 |
| Dec 29, 2025 | 820.00 | 850.00 | 815.00 | 825.00 | 825.00 | 0.61% | 24,362,000 |
| Dec 24, 2025 | 810.00 | 840.00 | 805.00 | 820.00 | 820.00 | 1.23% | 17,010,500 |
| Dec 23, 2025 | 825.00 | 830.00 | 800.00 | 810.00 | 810.00 | -1.82% | 17,615,100 |
| Dec 22, 2025 | 800.00 | 865.00 | 800.00 | 825.00 | 825.00 | 3.77% | 24,772,600 |
| Dec 19, 2025 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 20,075,500 |
| Dec 18, 2025 | 810.00 | 830.00 | 790.00 | 800.00 | 800.00 | -0.62% | 19,235,000 |
| Dec 17, 2025 | 790.00 | 815.00 | 785.00 | 805.00 | 805.00 | 2.55% | 37,454,100 |
| Dec 16, 2025 | 775.00 | 785.00 | 755.00 | 785.00 | 785.00 | 1.95% | 26,114,500 |
| Dec 15, 2025 | 800.00 | 800.00 | 755.00 | 770.00 | 770.00 | -3.75% | 15,051,600 |
| Dec 12, 2025 | 745.00 | 810.00 | 745.00 | 800.00 | 800.00 | 7.38% | 40,251,300 |
| Dec 11, 2025 | 780.00 | 800.00 | 745.00 | 745.00 | 745.00 | -3.87% | 23,555,800 |
| Dec 10, 2025 | 820.00 | 830.00 | 775.00 | 775.00 | 775.00 | -5.49% | 21,080,700 |
| Dec 9, 2025 | 845.00 | 845.00 | 815.00 | 820.00 | 820.00 | -1.80% | 20,660,100 |
| Dec 8, 2025 | 825.00 | 855.00 | 825.00 | 835.00 | 835.00 | 1.21% | 25,405,700 |
| Dec 5, 2025 | 845.00 | 855.00 | 825.00 | 825.00 | 825.00 | -2.37% | 15,388,800 |
| Dec 4, 2025 | 895.00 | 895.00 | 845.00 | 845.00 | 845.00 | -2.31% | 22,295,500 |
| Dec 3, 2025 | 850.00 | 865.00 | 825.00 | 865.00 | 865.00 | 2.37% | 17,355,200 |
| Dec 2, 2025 | 860.00 | 895.00 | 830.00 | 845.00 | 845.00 | -1.74% | 20,493,900 |
| Dec 1, 2025 | 845.00 | 905.00 | 845.00 | 860.00 | 860.00 | 1.78% | 30,807,000 |
| Nov 28, 2025 | 805.00 | 855.00 | 795.00 | 845.00 | 845.00 | 4.97% | 29,754,500 |
| Nov 27, 2025 | 855.00 | 865.00 | 795.00 | 805.00 | 805.00 | -5.29% | 21,780,800 |
| Nov 26, 2025 | 825.00 | 860.00 | 805.00 | 850.00 | 850.00 | 3.66% | 29,301,700 |
| Nov 25, 2025 | 780.00 | 875.00 | 765.00 | 820.00 | 820.00 | 6.49% | 51,634,200 |
| Nov 24, 2025 | 750.00 | 780.00 | 745.00 | 770.00 | 770.00 | 3.36% | 23,756,400 |
| Nov 21, 2025 | 755.00 | 755.00 | 725.00 | 745.00 | 745.00 | - | 19,990,400 |
| Nov 20, 2025 | 735.00 | 765.00 | 735.00 | 745.00 | 745.00 | 2.05% | 25,215,700 |
| Nov 19, 2025 | 715.00 | 740.00 | 710.00 | 730.00 | 730.00 | 1.39% | 27,650,400 |
| Nov 18, 2025 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | -1.37% | 21,149,300 |
| Nov 17, 2025 | 695.00 | 730.00 | 690.00 | 730.00 | 730.00 | 5.04% | 31,442,100 |
| Nov 14, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 0.72% | 18,837,400 |
| Nov 13, 2025 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | -1.43% | 12,875,700 |
| Nov 12, 2025 | 700.00 | 705.00 | 680.00 | 700.00 | 700.00 | 1.45% | 25,311,700 |
| Nov 11, 2025 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | -1.43% | 7,964,600 |
| Nov 10, 2025 | 675.00 | 705.00 | 670.00 | 700.00 | 700.00 | 3.70% | 7,956,700 |
| Nov 7, 2025 | 670.00 | 690.00 | 665.00 | 675.00 | 675.00 | 0.75% | 17,327,300 |
| Nov 6, 2025 | 670.00 | 675.00 | 655.00 | 670.00 | 670.00 | -2.19% | 21,910,500 |
| Nov 5, 2025 | 690.00 | 695.00 | 675.00 | 685.00 | 665.00 | -0.72% | 20,042,000 |
| Nov 4, 2025 | 700.00 | 705.00 | 680.00 | 690.00 | 669.85 | -2.13% | 13,935,600 |
| Nov 3, 2025 | 715.00 | 715.00 | 700.00 | 705.00 | 684.42 | -0.70% | 6,570,200 |
| Oct 31, 2025 | 715.00 | 715.00 | 705.00 | 710.00 | 689.27 | -0.70% | 11,308,100 |
| Oct 30, 2025 | 705.00 | 720.00 | 695.00 | 715.00 | 694.12 | 1.42% | 14,883,500 |
| Oct 29, 2025 | 720.00 | 720.00 | 690.00 | 705.00 | 684.42 | -0.70% | 21,736,100 |
| Oct 28, 2025 | 670.00 | 725.00 | 670.00 | 710.00 | 689.27 | 6.77% | 31,162,300 |
| Oct 27, 2025 | 655.00 | 680.00 | 650.00 | 665.00 | 645.58 | 2.31% | 16,572,700 |
| Oct 24, 2025 | 670.00 | 670.00 | 640.00 | 650.00 | 631.02 | -1.52% | 17,358,400 |
| Oct 23, 2025 | 645.00 | 665.00 | 645.00 | 660.00 | 640.73 | 1.54% | 12,991,300 |
| Oct 22, 2025 | 675.00 | 685.00 | 645.00 | 650.00 | 631.02 | -2.99% | 10,650,900 |
| Oct 21, 2025 | 660.00 | 675.00 | 650.00 | 670.00 | 650.44 | 2.29% | 14,201,000 |
| Oct 20, 2025 | 635.00 | 660.00 | 635.00 | 655.00 | 635.88 | 3.15% | 14,733,800 |
| Oct 17, 2025 | 645.00 | 645.00 | 630.00 | 635.00 | 616.46 | -0.78% | 1,848,300 |
| Oct 16, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 621.31 | 0.79% | 9,613,900 |
| Oct 15, 2025 | 640.00 | 640.00 | 625.00 | 635.00 | 616.46 | - | 5,796,100 |
| Oct 14, 2025 | 645.00 | 645.00 | 630.00 | 635.00 | 616.46 | -1.55% | 5,688,700 |
| Oct 13, 2025 | 635.00 | 650.00 | 625.00 | 645.00 | 626.17 | 2.38% | 8,811,600 |
| Oct 10, 2025 | 635.00 | 640.00 | 625.00 | 630.00 | 611.61 | - | 5,900,100 |