Price History - MARK

Kembali ke Company
Ticker: MARK
Company: PT Mark Dynamics Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 575.00 580.00 560.00 560.00 2,395,500 0
15-Mar-2023 575.00 585.00 570.00 585.00 2,518,100 0
14-Mar-2023 585.00 590.00 570.00 580.00 6,355,100 0
13-Mar-2023 590.00 595.00 580.00 590.00 8,275,800 0
10-Mar-2023 585.00 595.00 580.00 595.00 6,098,300 0
09-Mar-2023 600.00 600.00 585.00 585.00 4,702,100 0
08-Mar-2023 600.00 600.00 580.00 600.00 5,886,200 0
07-Mar-2023 605.00 610.00 595.00 600.00 4,904,500 0
06-Mar-2023 605.00 610.00 600.00 605.00 2,542,100 0
03-Mar-2023 600.00 605.00 595.00 605.00 7,234,900 0
02-Mar-2023 615.00 615.00 600.00 600.00 3,253,200 0
01-Mar-2023 610.00 620.00 605.00 615.00 8,765,800 0
28-Feb-2023 600.00 620.00 595.00 610.00 7,296,700 0
27-Feb-2023 605.00 605.00 590.00 600.00 5,093,300 0
24-Feb-2023 600.00 605.00 595.00 600.00 3,801,700 0
23-Feb-2023 600.00 610.00 590.00 600.00 5,855,100 0
22-Feb-2023 615.00 620.00 595.00 600.00 4,418,100 0
21-Feb-2023 590.00 615.00 590.00 615.00 8,932,400 0
20-Feb-2023 600.00 605.00 590.00 590.00 8,093,600 0
17-Feb-2023 590.00 600.00 580.00 595.00 7,619,300 0
16-Feb-2023 585.00 610.00 580.00 590.00 9,293,500 0
15-Feb-2023 580.00 585.00 580.00 585.00 3,736,300 0
14-Feb-2023 590.00 590.00 580.00 580.00 4,138,400 0
13-Feb-2023 590.00 595.00 580.00 590.00 3,972,700 0
10-Feb-2023 610.00 610.00 585.00 590.00 1,880,400 0
09-Feb-2023 595.00 610.00 590.00 610.00 8,860,200 0
08-Feb-2023 590.00 595.00 580.00 590.00 5,726,500 0
07-Feb-2023 600.00 600.00 580.00 590.00 4,191,700 0
06-Feb-2023 595.00 605.00 585.00 595.00 2,038,300 0
03-Feb-2023 600.00 605.00 590.00 595.00 6,647,800 0
02-Feb-2023 590.00 610.00 590.00 600.00 7,173,100 0
01-Feb-2023 595.00 595.00 585.00 590.00 6,242,200 0
31-Jan-2023 600.00 600.00 585.00 590.00 4,330,300 0
30-Jan-2023 600.00 600.00 590.00 595.00 3,982,200 0
27-Jan-2023 600.00 605.00 595.00 600.00 1,759,300 0
26-Jan-2023 585.00 610.00 585.00 600.00 12,214,600 0
25-Jan-2023 610.00 610.00 585.00 585.00 6,006,100 0
24-Jan-2023 610.00 615.00 600.00 610.00 9,229,900 0
20-Jan-2023 620.00 630.00 605.00 610.00 2,727,900 0
19-Jan-2023 590.00 620.00 580.00 620.00 19,166,300 0
18-Jan-2023 620.00 625.00 585.00 585.00 6,486,000 0
17-Jan-2023 630.00 635.00 615.00 625.00 3,090,900 0
16-Jan-2023 610.00 625.00 605.00 625.00 18,171,400 0
13-Jan-2023 610.00 615.00 605.00 610.00 3,709,400 0
12-Jan-2023 605.00 625.00 590.00 610.00 13,244,400 0
11-Jan-2023 620.00 620.00 600.00 605.00 1,214,800 0
10-Jan-2023 625.00 640.00 610.00 620.00 14,495,500 0
09-Jan-2023 625.00 650.00 610.00 620.00 5,990,000 0
06-Jan-2023 615.00 625.00 600.00 625.00 9,296,200 0
05-Jan-2023 640.00 640.00 600.00 615.00 3,014,500 0
04-Jan-2023 630.00 650.00 615.00 640.00 6,988,700 0
03-Jan-2023 645.00 650.00 620.00 630.00 1,066,900 0
02-Jan-2023 670.00 670.00 640.00 645.00 1,927,600 0
30-Dec-2022 645.00 670.00 645.00 665.00 18,249,500 0
29-Dec-2022 625.00 650.00 610.00 645.00 15,876,800 0
28-Dec-2022 640.00 650.00 620.00 625.00 2,607,300 0
27-Dec-2022 665.00 680.00 635.00 640.00 8,678,400 0
26-Dec-2022 615.00 670.00 615.00 665.00 27,646,100 0
23-Dec-2022 610.00 615.00 595.00 615.00 7,668,900 0
22-Dec-2022 585.00 610.00 575.00 610.00 12,151,700 0
21-Dec-2022 615.00 625.00 585.00 590.00 2,683,800 0
20-Dec-2022 585.00 625.00 580.00 615.00 20,798,100 0
19-Dec-2022 595.00 595.00 580.00 590.00 2,301,500 0
16-Dec-2022 575.00 595.00 565.00 595.00 10,561,900 0
15-Dec-2022 600.00 600.00 570.00 570.00 5,002,900 0
14-Dec-2022 600.00 620.00 575.00 600.00 6,353,000 0
13-Dec-2022 595.00 605.00 585.00 600.00 2,774,500 0
12-Dec-2022 590.00 590.00 560.00 585.00 779,200 0
09-Dec-2022 595.00 600.00 580.00 590.00 1,145,500 0
08-Dec-2022 610.00 610.00 570.00 595.00 2,716,300 0
07-Dec-2022 630.00 635.00 600.00 610.00 2,536,500 0
06-Dec-2022 660.00 660.00 630.00 630.00 2,776,000 0
05-Dec-2022 665.00 685.00 645.00 660.00 3,642,000 0
02-Dec-2022 685.00 690.00 660.00 665.00 8,244,700 0
01-Dec-2022 650.00 690.00 650.00 685.00 21,032,300 0
30-Nov-2022 650.00 655.00 630.00 650.00 2,792,000 0
29-Nov-2022 660.00 660.00 625.00 655.00 1,099,100 0
28-Nov-2022 680.00 680.00 635.00 660.00 10,791,500 0
25-Nov-2022 675.00 680.00 665.00 680.00 766,600 0
24-Nov-2022 675.00 680.00 665.00 670.00 1,080,900 0
23-Nov-2022 680.00 685.00 660.00 675.00 2,341,100 0
22-Nov-2022 675.00 680.00 660.00 680.00 3,095,200 0
21-Nov-2022 710.00 710.00 665.00 670.00 11,982,300 0
18-Nov-2022 715.00 735.00 665.00 710.00 11,996,900 0
17-Nov-2022 690.00 725.00 680.00 710.00 21,536,800 0
16-Nov-2022 685.00 705.00 675.00 685.00 10,496,800 0
15-Nov-2022 730.00 740.00 690.00 690.00 12,263,900 0
14-Nov-2022 665.00 735.00 665.00 735.00 33,090,900 0
11-Nov-2022 625.00 680.00 625.00 665.00 22,906,500 0
10-Nov-2022 630.00 635.00 615.00 625.00 19,058,200 0
09-Nov-2022 635.00 640.00 620.00 630.00 3,776,200 0
08-Nov-2022 640.00 645.00 630.00 635.00 497,800 0
07-Nov-2022 640.00 650.00 635.00 640.00 630,300 0
04-Nov-2022 645.00 670.00 630.00 640.00 3,824,400 0
03-Nov-2022 640.00 660.00 630.00 650.00 10,263,100 0
02-Nov-2022 620.00 650.00 605.00 640.00 24,206,800 0
01-Nov-2022 660.00 660.00 615.00 615.00 17,154,200 0
31-Oct-2022 700.00 700.00 655.00 660.00 16,281,600 0
28-Oct-2022 675.00 710.00 665.00 700.00 27,253,400 0
27-Oct-2022 675.00 700.00 670.00 675.00 17,243,000 0