Price History - MARK

Kembali ke Company
Ticker: MARK
Company: PT Mark Dynamics Indonesia Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 470.00 470.00 448.00 448.00 2,938,900 0
31-Oct-2023 510.00 520.00 456.00 470.00 5,712,700 0
30-Oct-2023 555.00 565.00 510.00 510.00 14,843,300 0
27-Oct-2023 570.00 575.00 555.00 555.00 9,468,700 0
26-Oct-2023 570.00 575.00 555.00 570.00 8,949,300 0
25-Oct-2023 560.00 570.00 555.00 570.00 27,395,400 0
24-Oct-2023 565.00 575.00 545.00 560.00 20,397,300 0
23-Oct-2023 545.00 565.00 525.00 565.00 39,835,700 0
20-Oct-2023 570.00 570.00 530.00 540.00 10,139,300 0
19-Oct-2023 585.00 590.00 570.00 570.00 2,566,300 0
18-Oct-2023 600.00 600.00 570.00 580.00 5,878,900 0
17-Oct-2023 610.00 615.00 595.00 600.00 13,371,200 0
16-Oct-2023 610.00 620.00 605.00 610.00 19,488,100 0
13-Oct-2023 615.00 615.00 610.00 615.00 20,707,600 0
12-Oct-2023 610.00 615.00 610.00 610.00 20,185,100 0
11-Oct-2023 615.00 625.00 610.00 610.00 5,412,800 0
10-Oct-2023 610.00 620.00 605.00 620.00 24,763,000 0
09-Oct-2023 605.00 615.00 595.00 605.00 21,811,300 0
06-Oct-2023 620.00 625.00 600.00 600.00 19,621,900 0
05-Oct-2023 610.00 630.00 610.00 620.00 24,145,500 0
04-Oct-2023 630.00 630.00 600.00 610.00 8,315,700 0
03-Oct-2023 625.00 640.00 625.00 635.00 21,819,200 0
02-Oct-2023 625.00 635.00 625.00 625.00 15,851,600 0
29-Sep-2023 620.00 635.00 620.00 625.00 25,896,600 0
27-Sep-2023 630.00 635.00 615.00 625.00 23,090,400 0
26-Sep-2023 635.00 635.00 625.00 630.00 24,667,300 0
25-Sep-2023 630.00 635.00 625.00 630.00 28,215,700 0
22-Sep-2023 630.00 635.00 620.00 630.00 23,714,900 0
21-Sep-2023 630.00 640.00 620.00 630.00 25,299,300 0
20-Sep-2023 625.00 630.00 610.00 630.00 33,251,800 0
19-Sep-2023 635.00 635.00 620.00 625.00 18,886,800 0
18-Sep-2023 625.00 640.00 610.00 630.00 39,328,400 0
15-Sep-2023 650.00 660.00 625.00 625.00 20,600,800 0
14-Sep-2023 620.00 650.00 620.00 650.00 52,690,700 0
13-Sep-2023 620.00 630.00 610.00 625.00 27,150,700 0
12-Sep-2023 625.00 625.00 615.00 620.00 18,733,200 0
11-Sep-2023 615.00 625.00 605.00 625.00 31,892,600 0
08-Sep-2023 610.00 625.00 605.00 610.00 15,310,300 0
07-Sep-2023 605.00 620.00 605.00 610.00 20,833,100 0
06-Sep-2023 615.00 625.00 605.00 605.00 26,371,100 0
05-Sep-2023 630.00 630.00 600.00 615.00 24,733,900 0
04-Sep-2023 615.00 630.00 615.00 630.00 28,675,500 0
01-Sep-2023 625.00 635.00 600.00 620.00 20,846,300 0
31-Aug-2023 625.00 635.00 610.00 625.00 34,891,700 0
30-Aug-2023 630.00 635.00 620.00 625.00 20,369,800 0
29-Aug-2023 610.00 640.00 610.00 625.00 42,757,800 0
28-Aug-2023 610.00 615.00 605.00 610.00 25,221,200 0
25-Aug-2023 620.00 625.00 605.00 610.00 24,739,500 0
24-Aug-2023 610.00 625.00 610.00 620.00 35,622,000 0
23-Aug-2023 585.00 615.00 580.00 610.00 47,994,200 0
22-Aug-2023 585.00 600.00 560.00 595.00 33,770,300 0
21-Aug-2023 590.00 615.00 580.00 590.00 27,931,500 0
18-Aug-2023 585.00 605.00 585.00 595.00 28,064,000 0
16-Aug-2023 585.00 600.00 570.00 590.00 31,308,900 0
15-Aug-2023 585.00 595.00 575.00 590.00 26,680,600 0
14-Aug-2023 600.00 605.00 575.00 585.00 21,330,600 0
11-Aug-2023 620.00 620.00 575.00 600.00 13,672,700 0
10-Aug-2023 595.00 620.00 595.00 615.00 28,322,800 0
09-Aug-2023 610.00 620.00 600.00 600.00 18,167,500 0
08-Aug-2023 605.00 615.00 600.00 610.00 25,200,800 0
07-Aug-2023 605.00 620.00 595.00 605.00 22,499,100 0
04-Aug-2023 595.00 605.00 590.00 595.00 22,425,200 0
03-Aug-2023 620.00 625.00 595.00 595.00 15,992,800 0
02-Aug-2023 615.00 635.00 615.00 620.00 18,740,900 0
01-Aug-2023 635.00 645.00 620.00 630.00 28,055,000 0
31-Jul-2023 615.00 650.00 615.00 635.00 42,020,600 0
28-Jul-2023 655.00 660.00 610.00 615.00 18,275,800 0
27-Jul-2023 670.00 675.00 650.00 660.00 13,190,200 0
26-Jul-2023 680.00 680.00 660.00 670.00 23,622,300 0
25-Jul-2023 650.00 685.00 645.00 675.00 30,071,300 0
24-Jul-2023 670.00 670.00 645.00 650.00 21,146,600 0
21-Jul-2023 645.00 670.00 630.00 670.00 24,636,100 0
20-Jul-2023 685.00 685.00 645.00 645.00 20,257,000 0
18-Jul-2023 690.00 700.00 675.00 685.00 23,205,100 0
17-Jul-2023 660.00 705.00 650.00 690.00 40,233,100 0
14-Jul-2023 640.00 680.00 635.00 660.00 38,016,600 0
13-Jul-2023 650.00 650.00 630.00 640.00 21,229,800 0
12-Jul-2023 650.00 660.00 630.00 645.00 12,324,400 0
11-Jul-2023 645.00 670.00 640.00 650.00 23,005,500 0
10-Jul-2023 630.00 655.00 625.00 645.00 25,238,800 0
07-Jul-2023 660.00 660.00 615.00 625.00 16,773,700 0
06-Jul-2023 650.00 680.00 630.00 640.00 24,139,800 0
05-Jul-2023 610.00 660.00 610.00 650.00 37,989,100 0
04-Jul-2023 615.00 615.00 595.00 610.00 13,294,100 0
03-Jul-2023 610.00 640.00 610.00 620.00 21,982,800 0
27-Jun-2023 630.00 630.00 600.00 610.00 13,270,000 0
26-Jun-2023 615.00 640.00 585.00 630.00 26,682,600 0
23-Jun-2023 580.00 620.00 575.00 615.00 30,446,200 0
22-Jun-2023 600.00 605.00 575.00 590.00 14,191,000 0
21-Jun-2023 580.00 610.00 570.00 600.00 29,518,300 0
20-Jun-2023 585.00 590.00 565.00 575.00 13,376,900 0
19-Jun-2023 585.00 600.00 580.00 585.00 19,217,200 0
16-Jun-2023 565.00 585.00 560.00 585.00 21,728,500 0
15-Jun-2023 565.00 570.00 555.00 565.00 14,702,000 0
14-Jun-2023 560.00 570.00 540.00 565.00 14,382,400 0
13-Jun-2023 590.00 590.00 540.00 555.00 8,801,600 0
12-Jun-2023 595.00 600.00 580.00 590.00 7,125,700 0
09-Jun-2023 615.00 630.00 610.00 615.00 14,719,600 0
08-Jun-2023 615.00 630.00 600.00 620.00 14,148,400 0
07-Jun-2023 630.00 645.00 610.00 615.00 5,058,100 0