Price History - MARK

Kembali ke Company
Ticker: MARK
Company: PT Mark Dynamics Indonesia Tbk.
Date Open High Low Close Volume Value
18-May-2026 865.00 865.00 825.00 850.00 14,351,500 0
15-May-2026 865.00 865.00 865.00 865.00 0 0
14-May-2026 865.00 865.00 865.00 865.00 0 0
13-May-2026 890.00 890.00 860.00 865.00 16,167,200 0
12-May-2026 850.00 875.00 835.00 875.00 25,139,200 0
11-May-2026 855.00 885.00 825.00 850.00 19,910,400 0
08-May-2026 820.00 855.00 815.00 840.00 24,537,100 0
07-May-2026 810.00 825.00 810.00 820.00 14,145,200 0
06-May-2026 820.00 825.00 805.00 810.00 14,126,800 0
05-May-2026 795.00 820.00 785.00 820.00 18,735,400 0
04-May-2026 825.00 830.00 785.00 795.00 8,247,300 0
30-Apr-2026 810.00 815.00 800.00 815.00 13,387,300 0
29-Apr-2026 805.00 810.00 795.00 810.00 6,000,800 0
28-Apr-2026 800.00 820.00 790.00 805.00 8,015,600 0
27-Apr-2026 805.00 810.00 785.00 800.00 12,182,600 0
24-Apr-2026 800.00 800.00 750.00 780.00 10,783,900 0
23-Apr-2026 810.00 815.00 790.00 795.00 9,417,300 0
22-Apr-2026 805.00 815.00 800.00 810.00 7,291,000 0
21-Apr-2026 800.00 810.00 800.00 800.00 2,888,700 0
20-Apr-2026 815.00 820.00 800.00 800.00 5,262,200 0
17-Apr-2026 815.00 820.00 795.00 815.00 6,199,400 0
16-Apr-2026 820.00 825.00 810.00 815.00 3,124,900 0
15-Apr-2026 825.00 825.00 810.00 815.00 1,888,600 0
14-Apr-2026 845.00 845.00 820.00 820.00 4,678,200 0
13-Apr-2026 855.00 855.00 835.00 845.00 3,000,200 0
10-Apr-2026 835.00 855.00 825.00 855.00 12,196,400 0
09-Apr-2026 815.00 840.00 815.00 835.00 10,298,300 0
08-Apr-2026 815.00 820.00 800.00 815.00 11,420,200 0
07-Apr-2026 780.00 810.00 780.00 800.00 15,492,700 0
06-Apr-2026 790.00 800.00 770.00 785.00 8,415,600 0
02-Apr-2026 775.00 790.00 770.00 785.00 12,705,300 0
01-Apr-2026 780.00 785.00 770.00 770.00 9,362,900 0
31-Mar-2026 785.00 790.00 770.00 770.00 10,720,000 0
30-Mar-2026 785.00 785.00 760.00 780.00 11,899,800 0
27-Mar-2026 765.00 775.00 755.00 770.00 9,900,600 0
26-Mar-2026 765.00 780.00 765.00 770.00 7,012,500 0
25-Mar-2026 740.00 780.00 740.00 765.00 12,323,600 0
17-Mar-2026 760.00 770.00 730.00 740.00 7,288,100 0
16-Mar-2026 755.00 775.00 725.00 760.00 12,419,300 0
13-Mar-2026 790.00 790.00 755.00 755.00 13,172,400 0
12-Mar-2026 770.00 805.00 760.00 795.00 14,352,500 0
11-Mar-2026 765.00 775.00 760.00 775.00 8,756,000 0
10-Mar-2026 750.00 765.00 750.00 765.00 15,434,700 0
09-Mar-2026 745.00 760.00 720.00 750.00 4,656,700 0
06-Mar-2026 775.00 775.00 730.00 750.00 9,617,500 0
05-Mar-2026 785.00 795.00 765.00 775.00 7,461,100 0
04-Mar-2026 795.00 800.00 770.00 780.00 8,828,800 0
03-Mar-2026 800.00 810.00 790.00 800.00 13,199,900 0
02-Mar-2026 800.00 805.00 775.00 800.00 8,890,800 0
27-Feb-2026 800.00 815.00 800.00 805.00 8,023,800 0
26-Feb-2026 810.00 815.00 805.00 805.00 7,094,000 0
25-Feb-2026 810.00 820.00 800.00 810.00 10,888,300 0
24-Feb-2026 805.00 825.00 805.00 810.00 9,801,400 0
23-Feb-2026 805.00 815.00 800.00 805.00 11,593,500 0
20-Feb-2026 815.00 815.00 800.00 805.00 12,085,400 0
19-Feb-2026 820.00 825.00 810.00 815.00 10,710,800 0
18-Feb-2026 805.00 820.00 805.00 810.00 9,943,700 0
13-Feb-2026 815.00 825.00 805.00 805.00 10,103,400 0
12-Feb-2026 820.00 825.00 810.00 815.00 17,138,400 0
11-Feb-2026 815.00 825.00 805.00 820.00 13,545,000 0
10-Feb-2026 830.00 835.00 810.00 815.00 10,554,000 0
09-Feb-2026 815.00 830.00 815.00 820.00 13,248,300 0
06-Feb-2026 845.00 850.00 825.00 830.00 6,711,000 0
05-Feb-2026 850.00 855.00 840.00 850.00 6,971,900 0
04-Feb-2026 845.00 855.00 840.00 850.00 8,570,400 0
03-Feb-2026 805.00 850.00 805.00 850.00 20,463,700 0
02-Feb-2026 840.00 850.00 795.00 805.00 11,319,300 0
30-Jan-2026 790.00 850.00 790.00 835.00 27,105,100 0
29-Jan-2026 785.00 800.00 725.00 790.00 25,707,600 0
28-Jan-2026 810.00 810.00 775.00 785.00 12,558,200 0
27-Jan-2026 820.00 825.00 805.00 810.00 21,569,100 0
26-Jan-2026 825.00 835.00 815.00 820.00 21,187,600 0
23-Jan-2026 840.00 840.00 815.00 825.00 19,114,200 0
22-Jan-2026 835.00 840.00 825.00 830.00 14,606,100 0
21-Jan-2026 835.00 835.00 810.00 830.00 17,445,100 0
20-Jan-2026 875.00 880.00 825.00 840.00 21,481,500 0
19-Jan-2026 825.00 885.00 825.00 870.00 28,769,200 0
15-Jan-2026 830.00 840.00 820.00 825.00 18,358,600 0
14-Jan-2026 820.00 835.00 800.00 825.00 26,054,600 0
13-Jan-2026 825.00 865.00 800.00 815.00 31,713,200 0
12-Jan-2026 815.00 835.00 800.00 825.00 22,457,800 0
09-Jan-2026 845.00 855.00 815.00 815.00 18,283,900 0
08-Jan-2026 815.00 840.00 815.00 835.00 18,174,400 0
07-Jan-2026 830.00 840.00 810.00 815.00 23,324,900 0
06-Jan-2026 810.00 830.00 790.00 825.00 18,878,800 0
05-Jan-2026 820.00 835.00 795.00 810.00 24,011,500 0
02-Jan-2026 825.00 830.00 815.00 820.00 15,982,400 0
30-Dec-2025 840.00 845.00 815.00 825.00 18,646,600 0
29-Dec-2025 820.00 850.00 815.00 825.00 24,362,000 0
24-Dec-2025 810.00 840.00 805.00 820.00 17,010,500 0
23-Dec-2025 825.00 830.00 800.00 810.00 17,615,100 0
22-Dec-2025 800.00 865.00 800.00 825.00 24,772,600 0
19-Dec-2025 800.00 805.00 785.00 795.00 20,075,500 0
18-Dec-2025 810.00 830.00 790.00 800.00 19,235,000 0
17-Dec-2025 790.00 815.00 785.00 805.00 37,454,100 0
16-Dec-2025 775.00 785.00 755.00 785.00 26,114,500 0
15-Dec-2025 800.00 800.00 755.00 770.00 15,051,600 0
12-Dec-2025 745.00 810.00 745.00 800.00 40,251,300 0
11-Dec-2025 780.00 800.00 745.00 745.00 23,555,800 0
10-Dec-2025 820.00 830.00 775.00 775.00 21,080,700 0