PT Mark Dynamics Indonesia Tbk MARK

IDX · Indonesia · Non-Energy Minerals

IDR 1,175.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,175.00	0.00%	IDR 1,175.00	IDR 1,195.00	IDR 1,150.00	14.26M
2026-09-30	IDR 1,175.00	-1.26%	IDR 1,190.00	IDR 1,200.00	IDR 1,170.00	12.10M
2026-09-29	IDR 1,190.00	+1.28%	IDR 1,175.00	IDR 1,200.00	IDR 1,165.00	18.03M
2026-09-28	IDR 1,175.00	-0.42%	IDR 1,165.00	IDR 1,200.00	IDR 1,165.00	14.25M
2026-09-25	IDR 1,180.00	0.00%	IDR 1,180.00	IDR 1,210.00	IDR 1,175.00	13.36M
2026-09-24	IDR 1,180.00	+3.51%	IDR 1,140.00	IDR 1,190.00	IDR 1,135.00	15.60M
2026-09-23	IDR 1,140.00	0.00%	IDR 1,160.00	IDR 1,160.00	IDR 1,135.00	17.74M
2026-09-22	IDR 1,140.00	+0.88%	IDR 1,110.00	IDR 1,185.00	IDR 1,110.00	22.40M
2026-09-21	IDR 1,130.00	-4.24%	IDR 1,195.00	IDR 1,210.00	IDR 1,115.00	14.19M
2026-09-18	IDR 1,180.00	-5.22%	IDR 1,245.00	IDR 1,245.00	IDR 1,180.00	14.40M
2026-09-17	IDR 1,245.00	+5.51%	IDR 1,195.00	IDR 1,265.00	IDR 1,155.00	11.61M
2026-09-16	IDR 1,180.00	+2.16%	IDR 1,160.00	IDR 1,180.00	IDR 1,130.00	12.37M
2026-09-15	IDR 1,155.00	+4.05%	IDR 1,105.00	IDR 1,160.00	IDR 1,105.00	22.23M
2026-09-14	IDR 1,110.00	+0.45%	IDR 1,105.00	IDR 1,140.00	IDR 1,090.00	7.93M
2026-09-11	IDR 1,105.00	0.00%	IDR 1,110.00	IDR 1,110.00	IDR 1,075.00	13.29M
2026-09-10	IDR 1,105.00	+2.79%	IDR 1,075.00	IDR 1,110.00	IDR 1,075.00	27.75M
2026-09-09	IDR 1,075.00	-0.46%	IDR 1,080.00	IDR 1,090.00	IDR 1,070.00	16.90M
2026-09-08	IDR 1,080.00	+1.41%	IDR 1,070.00	IDR 1,085.00	IDR 1,065.00	20.73M
2026-09-07	IDR 1,065.00	-0.93%	IDR 1,070.00	IDR 1,085.00	IDR 1,065.00	15.37M
2026-09-04	IDR 1,075.00	-0.92%	IDR 1,085.00	IDR 1,090.00	IDR 1,065.00	14.65M
2026-09-03	IDR 1,085.00	+0.93%	IDR 1,075.00	IDR 1,085.00	IDR 1,060.00	17.51M
2026-09-02	IDR 1,075.00	0.00%	IDR 1,070.00	IDR 1,090.00	IDR 1,065.00	8.84M
2026-09-01	IDR 1,075.00	+0.47%	IDR 1,080.00	IDR 1,080.00	IDR 1,060.00	12.43M
2026-08-31	IDR 1,070.00	-0.47%	IDR 1,075.00	IDR 1,080.00	IDR 1,065.00	12.24M
2026-08-28	IDR 1,075.00	+0.94%	IDR 1,055.00	IDR 1,075.00	IDR 1,055.00	3.73M
2026-08-27	IDR 1,065.00	+0.95%	IDR 1,055.00	IDR 1,065.00	IDR 1,055.00	878.40K
2026-08-26	IDR 1,055.00	-3.65%	IDR 1,095.00	IDR 1,095.00	IDR 1,050.00	5.85M
2026-08-24	IDR 1,095.00	0.00%	IDR 1,105.00	IDR 1,110.00	IDR 1,085.00	10.02M
2026-08-21	IDR 1,095.00	-0.90%	IDR 1,110.00	IDR 1,110.00	IDR 1,070.00	13.29M
2026-08-20	IDR 1,105.00	+1.38%	IDR 1,090.00	IDR 1,105.00	IDR 1,085.00	13.24M
2026-08-19	IDR 1,090.00	-0.91%	IDR 1,105.00	IDR 1,115.00	IDR 1,090.00	17.79M
2026-08-18	IDR 1,100.00	+2.33%	IDR 1,075.00	IDR 1,110.00	IDR 1,065.00	18.14M
2026-08-14	IDR 1,075.00	-3.15%	IDR 1,090.00	IDR 1,110.00	IDR 1,070.00	13.55M
2026-08-13	IDR 1,110.00	-0.45%	IDR 1,115.00	IDR 1,125.00	IDR 1,090.00	23.53M
2026-08-12	IDR 1,115.00	+1.83%	IDR 1,065.00	IDR 1,115.00	IDR 1,065.00	19.74M
2026-08-11	IDR 1,095.00	0.00%	IDR 1,100.00	IDR 1,105.00	IDR 1,060.00	11.26M
2026-08-10	IDR 1,095.00	-0.45%	IDR 1,110.00	IDR 1,125.00	IDR 1,080.00	17.27M
2026-08-07	IDR 1,100.00	0.00%	IDR 1,100.00	IDR 1,110.00	IDR 1,085.00	14.57M
2026-08-06	IDR 1,100.00	+0.46%	IDR 1,100.00	IDR 1,125.00	IDR 1,070.00	16.68M
2026-08-05	IDR 1,095.00	+1.39%	IDR 1,085.00	IDR 1,100.00	IDR 1,075.00	19.00M
2026-08-04	IDR 1,080.00	+0.47%	IDR 1,075.00	IDR 1,100.00	IDR 1,070.00	15.45M
2026-08-03	IDR 1,075.00	+0.47%	IDR 1,065.00	IDR 1,085.00	IDR 1,040.00	18.53M
2026-07-31	IDR 1,070.00	-1.38%	IDR 1,100.00	IDR 1,100.00	IDR 1,060.00	13.07M
2026-07-30	IDR 1,085.00	+12.44%	IDR 980.00	IDR 1,105.00	IDR 980.00	21.51M
2026-07-29	IDR 965.00	+0.52%	IDR 965.00	IDR 975.00	IDR 950.00	16.78M
2026-07-28	IDR 960.00	-3.03%	IDR 990.00	IDR 1,005.00	IDR 960.00	16.29M
2026-07-27	IDR 990.00	+3.13%	IDR 960.00	IDR 990.00	IDR 960.00	20.96M
2026-07-24	IDR 960.00	-1.03%	IDR 970.00	IDR 980.00	IDR 950.00	16.61M
2026-07-23	IDR 970.00	-0.51%	IDR 970.00	IDR 985.00	IDR 950.00	18.73M
2026-07-22	IDR 975.00	-1.02%	IDR 985.00	IDR 995.00	IDR 975.00	16.11M
2026-07-21	IDR 985.00	+1.55%	IDR 970.00	IDR 990.00	IDR 965.00	16.80M
2026-07-20	IDR 970.00	-8.49%	IDR 1,060.00	IDR 1,060.00	IDR 965.00	20.46M
2026-07-17	IDR 1,060.00	-5.78%	IDR 1,125.00	IDR 1,125.00	IDR 1,060.00	16.02M
2026-07-16	IDR 1,125.00	+2.27%	IDR 1,100.00	IDR 1,140.00	IDR 1,095.00	26.75M
2026-07-15	IDR 1,100.00	+3.77%	IDR 1,055.00	IDR 1,100.00	IDR 1,050.00	28.04M
2026-07-14	IDR 1,060.00	-2.30%	IDR 1,085.00	IDR 1,100.00	IDR 1,060.00	20.06M
2026-07-13	IDR 1,085.00	-0.46%	IDR 1,090.00	IDR 1,090.00	IDR 1,045.00	18.70M
2026-07-10	IDR 1,090.00	+1.40%	IDR 1,075.00	IDR 1,125.00	IDR 1,070.00	21.91M
2026-07-09	IDR 1,075.00	+4.88%	IDR 1,025.00	IDR 1,080.00	IDR 1,000.00	11.43M
2026-07-08	IDR 1,025.00	+3.02%	IDR 1,000.00	IDR 1,040.00	IDR 985.00	34.08M
2026-07-07	IDR 995.00	+2.58%	IDR 965.00	IDR 1,005.00	IDR 960.00	28.29M
2026-07-06	IDR 970.00	-2.02%	IDR 985.00	IDR 1,010.00	IDR 965.00	28.61M
2026-07-03	IDR 990.00	+1.54%	IDR 975.00	IDR 995.00	IDR 975.00	21.73M
2026-07-02	IDR 975.00	0.00%	IDR 980.00	IDR 990.00	IDR 965.00	23.33M
2026-07-01	IDR 975.00	+1.56%	IDR 960.00	IDR 975.00	IDR 940.00	38.44M
2026-06-30	IDR 960.00	+1.05%	IDR 935.00	IDR 965.00	IDR 925.00	24.67M
2026-06-29	IDR 950.00	0.00%	IDR 950.00	IDR 955.00	IDR 935.00	20.13M
2026-06-26	IDR 950.00	+1.06%	IDR 940.00	IDR 955.00	IDR 920.00	23.53M
2026-06-25	IDR 940.00	-1.05%	IDR 945.00	IDR 955.00	IDR 935.00	13.35M
2026-06-24	IDR 950.00	0.00%	IDR 950.00	IDR 965.00	IDR 925.00	17.82M
2026-06-23	IDR 950.00	+3.26%	IDR 920.00	IDR 955.00	IDR 920.00	31.44M
2026-06-22	IDR 920.00	-0.54%	IDR 925.00	IDR 950.00	IDR 915.00	21.00M
2026-06-19	IDR 925.00	-1.07%	IDR 935.00	IDR 960.00	IDR 900.00	23.07M
2026-06-18	IDR 935.00	+6.25%	IDR 870.00	IDR 960.00	IDR 820.00	49.34M
2026-06-17	IDR 880.00	-0.56%	IDR 890.00	IDR 910.00	IDR 865.00	25.92M
2026-06-15	IDR 885.00	+4.12%	IDR 845.00	IDR 895.00	IDR 825.00	38.11M
2026-06-12	IDR 850.00	+7.59%	IDR 790.00	IDR 850.00	IDR 790.00	39.86M
2026-06-11	IDR 790.00	-0.63%	IDR 795.00	IDR 800.00	IDR 780.00	17.67M
2026-06-10	IDR 795.00	+3.92%	IDR 765.00	IDR 800.00	IDR 760.00	35.89M
2026-06-09	IDR 765.00	+2.68%	IDR 745.00	IDR 765.00	IDR 730.00	33.92M
2026-06-08	IDR 745.00	-5.70%	IDR 785.00	IDR 790.00	IDR 725.00	12.23M
2026-06-05	IDR 790.00	+0.64%	IDR 785.00	IDR 795.00	IDR 770.00	19.84M
2026-06-04	IDR 785.00	-1.26%	IDR 795.00	IDR 795.00	IDR 765.00	16.92M
2026-06-03	IDR 795.00	-0.63%	IDR 800.00	IDR 805.00	IDR 775.00	20.74M
2026-06-02	IDR 800.00	+0.63%	IDR 800.00	IDR 810.00	IDR 790.00	19.01M
2026-05-29	IDR 795.00	-3.05%	IDR 820.00	IDR 820.00	IDR 790.00	15.86M
2026-05-28	IDR 820.00	0.00%	IDR 820.00	IDR 820.00	IDR 820.00	0
2026-05-27	IDR 820.00	0.00%	IDR 820.00	IDR 820.00	IDR 820.00	0
2026-05-26	IDR 820.00	0.00%	IDR 825.00	IDR 825.00	IDR 810.00	17.46M
2026-05-25	IDR 820.00	+1.23%	IDR 810.00	IDR 835.00	IDR 805.00	21.16M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,175.00	0.00%	IDR 1,175.00	IDR 1,195.00	IDR 1,150.00	14.26M
2026-09-30	IDR 1,175.00	-1.26%	IDR 1,190.00	IDR 1,200.00	IDR 1,170.00	12.10M
2026-09-29	IDR 1,190.00	+1.28%	IDR 1,175.00	IDR 1,200.00	IDR 1,165.00	18.03M
2026-09-28	IDR 1,175.00	-0.42%	IDR 1,165.00	IDR 1,200.00	IDR 1,165.00	14.25M
2026-09-25	IDR 1,180.00	0.00%	IDR 1,180.00	IDR 1,210.00	IDR 1,175.00	13.36M
2026-09-24	IDR 1,180.00	+3.51%	IDR 1,140.00	IDR 1,190.00	IDR 1,135.00	15.60M
2026-09-23	IDR 1,140.00	0.00%	IDR 1,160.00	IDR 1,160.00	IDR 1,135.00	17.74M
2026-09-22	IDR 1,140.00	+0.88%	IDR 1,110.00	IDR 1,185.00	IDR 1,110.00	22.40M
2026-09-21	IDR 1,130.00	-4.24%	IDR 1,195.00	IDR 1,210.00	IDR 1,115.00	14.19M
2026-09-18	IDR 1,180.00	-5.22%	IDR 1,245.00	IDR 1,245.00	IDR 1,180.00	14.40M
2026-09-17	IDR 1,245.00	+5.51%	IDR 1,195.00	IDR 1,265.00	IDR 1,155.00	11.61M
2026-09-16	IDR 1,180.00	+2.16%	IDR 1,160.00	IDR 1,180.00	IDR 1,130.00	12.37M
2026-09-15	IDR 1,155.00	+4.05%	IDR 1,105.00	IDR 1,160.00	IDR 1,105.00	22.23M
2026-09-14	IDR 1,110.00	+0.45%	IDR 1,105.00	IDR 1,140.00	IDR 1,090.00	7.93M
2026-09-11	IDR 1,105.00	0.00%	IDR 1,110.00	IDR 1,110.00	IDR 1,075.00	13.29M
2026-09-10	IDR 1,105.00	+2.79%	IDR 1,075.00	IDR 1,110.00	IDR 1,075.00	27.75M
2026-09-09	IDR 1,075.00	-0.46%	IDR 1,080.00	IDR 1,090.00	IDR 1,070.00	16.90M
2026-09-08	IDR 1,080.00	+1.41%	IDR 1,070.00	IDR 1,085.00	IDR 1,065.00	20.73M
2026-09-07	IDR 1,065.00	-0.93%	IDR 1,070.00	IDR 1,085.00	IDR 1,065.00	15.37M
2026-09-04	IDR 1,075.00	-0.92%	IDR 1,085.00	IDR 1,090.00	IDR 1,065.00	14.65M
2026-09-03	IDR 1,085.00	+0.93%	IDR 1,075.00	IDR 1,085.00	IDR 1,060.00	17.51M
2026-09-02	IDR 1,075.00	0.00%	IDR 1,070.00	IDR 1,090.00	IDR 1,065.00	8.84M
2026-09-01	IDR 1,075.00	+0.47%	IDR 1,080.00	IDR 1,080.00	IDR 1,060.00	12.43M
2026-08-31	IDR 1,070.00	-0.47%	IDR 1,075.00	IDR 1,080.00	IDR 1,065.00	12.24M
2026-08-28	IDR 1,075.00	+0.94%	IDR 1,055.00	IDR 1,075.00	IDR 1,055.00	3.73M
2026-08-27	IDR 1,065.00	+0.95%	IDR 1,055.00	IDR 1,065.00	IDR 1,055.00	878.40K
2026-08-26	IDR 1,055.00	-3.65%	IDR 1,095.00	IDR 1,095.00	IDR 1,050.00	5.85M
2026-08-24	IDR 1,095.00	0.00%	IDR 1,105.00	IDR 1,110.00	IDR 1,085.00	10.02M
2026-08-21	IDR 1,095.00	-0.90%	IDR 1,110.00	IDR 1,110.00	IDR 1,070.00	13.29M
2026-08-20	IDR 1,105.00	+1.38%	IDR 1,090.00	IDR 1,105.00	IDR 1,085.00	13.24M
2026-08-19	IDR 1,090.00	-0.91%	IDR 1,105.00	IDR 1,115.00	IDR 1,090.00	17.79M
2026-08-18	IDR 1,100.00	+2.33%	IDR 1,075.00	IDR 1,110.00	IDR 1,065.00	18.14M
2026-08-14	IDR 1,075.00	-3.15%	IDR 1,090.00	IDR 1,110.00	IDR 1,070.00	13.55M
2026-08-13	IDR 1,110.00	-0.45%	IDR 1,115.00	IDR 1,125.00	IDR 1,090.00	23.53M
2026-08-12	IDR 1,115.00	+1.83%	IDR 1,065.00	IDR 1,115.00	IDR 1,065.00	19.74M
2026-08-11	IDR 1,095.00	0.00%	IDR 1,100.00	IDR 1,105.00	IDR 1,060.00	11.26M
2026-08-10	IDR 1,095.00	-0.45%	IDR 1,110.00	IDR 1,125.00	IDR 1,080.00	17.27M
2026-08-07	IDR 1,100.00	0.00%	IDR 1,100.00	IDR 1,110.00	IDR 1,085.00	14.57M
2026-08-06	IDR 1,100.00	+0.46%	IDR 1,100.00	IDR 1,125.00	IDR 1,070.00	16.68M
2026-08-05	IDR 1,095.00	+1.39%	IDR 1,085.00	IDR 1,100.00	IDR 1,075.00	19.00M
2026-08-04	IDR 1,080.00	+0.47%	IDR 1,075.00	IDR 1,100.00	IDR 1,070.00	15.45M
2026-08-03	IDR 1,075.00	+0.47%	IDR 1,065.00	IDR 1,085.00	IDR 1,040.00	18.53M
2026-07-31	IDR 1,070.00	-1.38%	IDR 1,100.00	IDR 1,100.00	IDR 1,060.00	13.07M
2026-07-30	IDR 1,085.00	+12.44%	IDR 980.00	IDR 1,105.00	IDR 980.00	21.51M
2026-07-29	IDR 965.00	+0.52%	IDR 965.00	IDR 975.00	IDR 950.00	16.78M
2026-07-28	IDR 960.00	-3.03%	IDR 990.00	IDR 1,005.00	IDR 960.00	16.29M
2026-07-27	IDR 990.00	+3.13%	IDR 960.00	IDR 990.00	IDR 960.00	20.96M
2026-07-24	IDR 960.00	-1.03%	IDR 970.00	IDR 980.00	IDR 950.00	16.61M
2026-07-23	IDR 970.00	-0.51%	IDR 970.00	IDR 985.00	IDR 950.00	18.73M
2026-07-22	IDR 975.00	-1.02%	IDR 985.00	IDR 995.00	IDR 975.00	16.11M
2026-07-21	IDR 985.00	+1.55%	IDR 970.00	IDR 990.00	IDR 965.00	16.80M
2026-07-20	IDR 970.00	-8.49%	IDR 1,060.00	IDR 1,060.00	IDR 965.00	20.46M
2026-07-17	IDR 1,060.00	-5.78%	IDR 1,125.00	IDR 1,125.00	IDR 1,060.00	16.02M
2026-07-16	IDR 1,125.00	+2.27%	IDR 1,100.00	IDR 1,140.00	IDR 1,095.00	26.75M
2026-07-15	IDR 1,100.00	+3.77%	IDR 1,055.00	IDR 1,100.00	IDR 1,050.00	28.04M
2026-07-14	IDR 1,060.00	-2.30%	IDR 1,085.00	IDR 1,100.00	IDR 1,060.00	20.06M
2026-07-13	IDR 1,085.00	-0.46%	IDR 1,090.00	IDR 1,090.00	IDR 1,045.00	18.70M
2026-07-10	IDR 1,090.00	+1.40%	IDR 1,075.00	IDR 1,125.00	IDR 1,070.00	21.91M
2026-07-09	IDR 1,075.00	+4.88%	IDR 1,025.00	IDR 1,080.00	IDR 1,000.00	11.43M
2026-07-08	IDR 1,025.00	+3.02%	IDR 1,000.00	IDR 1,040.00	IDR 985.00	34.08M
2026-07-07	IDR 995.00	+2.58%	IDR 965.00	IDR 1,005.00	IDR 960.00	28.29M
2026-07-06	IDR 970.00	-2.02%	IDR 985.00	IDR 1,010.00	IDR 965.00	28.61M
2026-07-03	IDR 990.00	+1.54%	IDR 975.00	IDR 995.00	IDR 975.00	21.73M
2026-07-02	IDR 975.00	0.00%	IDR 980.00	IDR 990.00	IDR 965.00	23.33M
2026-07-01	IDR 975.00	+1.56%	IDR 960.00	IDR 975.00	IDR 940.00	38.44M
2026-06-30	IDR 960.00	+1.05%	IDR 935.00	IDR 965.00	IDR 925.00	24.67M
2026-06-29	IDR 950.00	0.00%	IDR 950.00	IDR 955.00	IDR 935.00	20.13M
2026-06-26	IDR 950.00	+1.06%	IDR 940.00	IDR 955.00	IDR 920.00	23.53M
2026-06-25	IDR 940.00	-1.05%	IDR 945.00	IDR 955.00	IDR 935.00	13.35M
2026-06-24	IDR 950.00	0.00%	IDR 950.00	IDR 965.00	IDR 925.00	17.82M
2026-06-23	IDR 950.00	+3.26%	IDR 920.00	IDR 955.00	IDR 920.00	31.44M
2026-06-22	IDR 920.00	-0.54%	IDR 925.00	IDR 950.00	IDR 915.00	21.00M
2026-06-19	IDR 925.00	-1.07%	IDR 935.00	IDR 960.00	IDR 900.00	23.07M
2026-06-18	IDR 935.00	+6.25%	IDR 870.00	IDR 960.00	IDR 820.00	49.34M
2026-06-17	IDR 880.00	-0.56%	IDR 890.00	IDR 910.00	IDR 865.00	25.92M
2026-06-15	IDR 885.00	+4.12%	IDR 845.00	IDR 895.00	IDR 825.00	38.11M
2026-06-12	IDR 850.00	+7.59%	IDR 790.00	IDR 850.00	IDR 790.00	39.86M
2026-06-11	IDR 790.00	-0.63%	IDR 795.00	IDR 800.00	IDR 780.00	17.67M
2026-06-10	IDR 795.00	+3.92%	IDR 765.00	IDR 800.00	IDR 760.00	35.89M
2026-06-09	IDR 765.00	+2.68%	IDR 745.00	IDR 765.00	IDR 730.00	33.92M
2026-06-08	IDR 745.00	-5.70%	IDR 785.00	IDR 790.00	IDR 725.00	12.23M
2026-06-05	IDR 790.00	+0.64%	IDR 785.00	IDR 795.00	IDR 770.00	19.84M
2026-06-04	IDR 785.00	-1.26%	IDR 795.00	IDR 795.00	IDR 765.00	16.92M
2026-06-03	IDR 795.00	-0.63%	IDR 800.00	IDR 805.00	IDR 775.00	20.74M
2026-06-02	IDR 800.00	+0.63%	IDR 800.00	IDR 810.00	IDR 790.00	19.01M
2026-05-29	IDR 795.00	-3.05%	IDR 820.00	IDR 820.00	IDR 790.00	15.86M
2026-05-28	IDR 820.00	0.00%	IDR 820.00	IDR 820.00	IDR 820.00	0
2026-05-27	IDR 820.00	0.00%	IDR 820.00	IDR 820.00	IDR 820.00	0
2026-05-26	IDR 820.00	0.00%	IDR 825.00	IDR 825.00	IDR 810.00	17.46M
2026-05-25	IDR 820.00	+1.23%	IDR 810.00	IDR 835.00	IDR 805.00	21.16M