PT Mark Dynamics Indonesia Tbk (IDX:MARK)
Indonesia
· Delayed Price · Currency is IDR 825.00
-20.00 (-2.37%)
At close: Dec 5, 2025
IDX:MARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 620.00 | 640.00 | 620.00 | 630.00 | 611.61 | 2.44% | 8,263,800 |
| Oct 8, 2025 | 625.00 | 625.00 | 610.00 | 615.00 | 597.04 | -1.60% | 5,891,800 |
| Oct 7, 2025 | 630.00 | 630.00 | 615.00 | 625.00 | 606.75 | -0.79% | 3,919,600 |
| Oct 6, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 611.61 | -0.79% | 5,240,400 |
| Oct 3, 2025 | 645.00 | 650.00 | 625.00 | 635.00 | 616.46 | -1.55% | 8,961,000 |
| Oct 2, 2025 | 635.00 | 650.00 | 635.00 | 645.00 | 626.17 | 1.57% | 7,938,800 |
| Oct 1, 2025 | 640.00 | 650.00 | 630.00 | 635.00 | 616.46 | - | 10,591,100 |
| Sep 30, 2025 | 645.00 | 655.00 | 635.00 | 635.00 | 616.46 | -0.78% | 6,173,500 |
| Sep 29, 2025 | 635.00 | 655.00 | 635.00 | 640.00 | 621.31 | 0.79% | 13,484,100 |
| Sep 26, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 616.46 | -0.78% | 1,486,700 |
| Sep 25, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 621.31 | - | 1,477,200 |
| Sep 24, 2025 | 655.00 | 655.00 | 635.00 | 640.00 | 621.31 | -2.29% | 1,648,200 |
| Sep 23, 2025 | 650.00 | 665.00 | 640.00 | 655.00 | 635.88 | 1.55% | 3,372,900 |
| Sep 22, 2025 | 620.00 | 650.00 | 615.00 | 645.00 | 626.17 | 4.03% | 6,040,100 |
| Sep 19, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 601.90 | - | 11,458,600 |
| Sep 18, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 601.90 | 0.81% | 9,038,700 |
| Sep 17, 2025 | 625.00 | 635.00 | 605.00 | 615.00 | 597.04 | -1.60% | 14,124,100 |
| Sep 16, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 606.75 | -1.57% | 11,012,600 |
| Sep 15, 2025 | 635.00 | 640.00 | 625.00 | 635.00 | 616.46 | - | 17,787,600 |
| Sep 12, 2025 | 640.00 | 650.00 | 630.00 | 635.00 | 616.46 | -0.78% | 12,187,100 |
| Sep 11, 2025 | 630.00 | 655.00 | 625.00 | 640.00 | 621.31 | 2.40% | 19,183,400 |
| Sep 10, 2025 | 625.00 | 635.00 | 615.00 | 625.00 | 606.75 | 0.81% | 18,497,800 |
| Sep 9, 2025 | 630.00 | 635.00 | 615.00 | 620.00 | 601.90 | -1.59% | 7,886,200 |
| Sep 8, 2025 | 640.00 | 650.00 | 630.00 | 630.00 | 611.61 | -0.79% | 13,520,600 |
| Sep 4, 2025 | 640.00 | 655.00 | 630.00 | 635.00 | 616.46 | -0.78% | 3,930,400 |
| Sep 3, 2025 | 640.00 | 640.00 | 630.00 | 640.00 | 621.31 | 0.79% | 2,558,200 |
| Sep 2, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 616.46 | 1.60% | 2,888,400 |
| Sep 1, 2025 | 585.00 | 630.00 | 585.00 | 625.00 | 606.75 | -2.34% | 15,207,200 |
| Aug 29, 2025 | 655.00 | 655.00 | 640.00 | 640.00 | 621.31 | -2.29% | 14,785,500 |
| Aug 28, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 635.88 | 0.77% | 9,372,800 |
| Aug 27, 2025 | 670.00 | 675.00 | 650.00 | 650.00 | 631.02 | -2.26% | 21,378,200 |
| Aug 26, 2025 | 660.00 | 680.00 | 660.00 | 665.00 | 645.58 | 0.76% | 15,909,900 |
| Aug 25, 2025 | 660.00 | 680.00 | 655.00 | 660.00 | 640.73 | 0.76% | 21,770,600 |
| Aug 22, 2025 | 660.00 | 680.00 | 655.00 | 655.00 | 635.88 | -2.24% | 24,232,000 |
| Aug 21, 2025 | 665.00 | 680.00 | 660.00 | 670.00 | 650.44 | - | 19,552,000 |
| Aug 20, 2025 | 660.00 | 685.00 | 660.00 | 670.00 | 650.44 | 2.29% | 25,983,000 |
| Aug 19, 2025 | 660.00 | 670.00 | 650.00 | 655.00 | 635.88 | -1.50% | 20,172,400 |
| Aug 15, 2025 | 675.00 | 680.00 | 665.00 | 665.00 | 645.58 | -0.75% | 13,492,600 |
| Aug 14, 2025 | 660.00 | 675.00 | 660.00 | 670.00 | 650.44 | 1.52% | 12,683,100 |
| Aug 13, 2025 | 685.00 | 690.00 | 660.00 | 660.00 | 640.73 | -2.94% | 20,687,800 |
| Aug 12, 2025 | 655.00 | 710.00 | 650.00 | 680.00 | 660.15 | 3.82% | 33,849,200 |
| Aug 11, 2025 | 660.00 | 665.00 | 645.00 | 655.00 | 635.88 | -2.24% | 25,017,500 |
| Aug 8, 2025 | 680.00 | 680.00 | 655.00 | 670.00 | 631.02 | -0.74% | 19,238,800 |
| Aug 7, 2025 | 660.00 | 685.00 | 660.00 | 675.00 | 635.73 | 1.50% | 28,458,400 |
| Aug 6, 2025 | 665.00 | 670.00 | 655.00 | 665.00 | 626.31 | - | 25,958,300 |
| Aug 5, 2025 | 680.00 | 680.00 | 655.00 | 665.00 | 626.31 | -0.75% | 20,602,400 |
| Aug 4, 2025 | 665.00 | 685.00 | 660.00 | 670.00 | 631.02 | 1.52% | 25,933,300 |
| Aug 1, 2025 | 650.00 | 660.00 | 635.00 | 660.00 | 621.60 | 2.33% | 33,947,200 |
| Jul 31, 2025 | 645.00 | 655.00 | 635.00 | 645.00 | 607.48 | - | 23,152,500 |
| Jul 30, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 607.48 | -1.53% | 12,887,000 |
| Jul 29, 2025 | 660.00 | 660.00 | 640.00 | 655.00 | 616.89 | -2.24% | 24,251,100 |
| Jul 28, 2025 | 670.00 | 675.00 | 660.00 | 670.00 | 631.02 | 0.75% | 19,603,500 |
| Jul 25, 2025 | 665.00 | 670.00 | 660.00 | 665.00 | 626.31 | - | 11,091,200 |
| Jul 24, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 626.31 | - | 19,581,300 |
| Jul 23, 2025 | 660.00 | 670.00 | 655.00 | 665.00 | 626.31 | 0.76% | 25,443,800 |
| Jul 22, 2025 | 675.00 | 680.00 | 650.00 | 660.00 | 621.60 | -2.22% | 19,456,500 |
| Jul 21, 2025 | 660.00 | 675.00 | 655.00 | 675.00 | 635.73 | 2.27% | 23,298,400 |
| Jul 18, 2025 | 665.00 | 670.00 | 655.00 | 660.00 | 621.60 | -0.75% | 22,722,100 |
| Jul 17, 2025 | 675.00 | 675.00 | 655.00 | 665.00 | 626.31 | -1.48% | 16,040,400 |