Price History - MARK

Kembali ke Company
Ticker: MARK
Company: PT Mark Dynamics Indonesia Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 610.00 650.00 605.00 630.00 25,290,500 0
05-Jun-2023 605.00 620.00 595.00 610.00 18,922,700 0
31-May-2023 600.00 610.00 580.00 605.00 16,412,700 0
30-May-2023 615.00 620.00 595.00 600.00 7,323,500 0
29-May-2023 640.00 645.00 620.00 620.00 12,016,600 0
26-May-2023 625.00 650.00 620.00 645.00 17,604,900 0
25-May-2023 625.00 635.00 615.00 625.00 17,754,100 0
24-May-2023 645.00 660.00 615.00 620.00 9,381,100 0
23-May-2023 635.00 655.00 620.00 645.00 20,130,200 0
22-May-2023 625.00 635.00 610.00 635.00 16,922,200 0
19-May-2023 620.00 635.00 605.00 625.00 11,578,000 0
17-May-2023 610.00 635.00 605.00 620.00 19,647,900 0
16-May-2023 620.00 630.00 600.00 610.00 8,939,400 0
15-May-2023 630.00 655.00 595.00 630.00 12,517,600 0
12-May-2023 675.00 680.00 630.00 630.00 6,643,200 0
11-May-2023 685.00 685.00 640.00 675.00 17,023,700 0
10-May-2023 640.00 685.00 640.00 675.00 18,669,400 0
09-May-2023 650.00 670.00 630.00 640.00 17,981,700 0
08-May-2023 630.00 665.00 600.00 655.00 20,833,800 0
05-May-2023 620.00 645.00 585.00 630.00 23,113,200 0
04-May-2023 665.00 670.00 625.00 625.00 5,953,500 0
03-May-2023 685.00 685.00 640.00 670.00 8,237,600 0
02-May-2023 695.00 715.00 670.00 685.00 7,004,300 0
28-Apr-2023 730.00 740.00 680.00 700.00 9,032,000 0
27-Apr-2023 700.00 750.00 700.00 730.00 22,483,900 0
26-Apr-2023 670.00 705.00 665.00 700.00 19,293,100 0
18-Apr-2023 665.00 685.00 640.00 675.00 14,125,800 0
17-Apr-2023 660.00 690.00 650.00 665.00 24,445,400 0
14-Apr-2023 680.00 680.00 640.00 660.00 15,420,800 0
13-Apr-2023 720.00 720.00 640.00 680.00 11,690,300 0
12-Apr-2023 690.00 710.00 670.00 685.00 15,779,600 0
11-Apr-2023 650.00 690.00 635.00 690.00 27,528,600 0
10-Apr-2023 695.00 710.00 650.00 655.00 14,740,300 0
06-Apr-2023 680.00 715.00 675.00 695.00 28,695,700 0
05-Apr-2023 660.00 690.00 645.00 680.00 22,032,200 0
04-Apr-2023 675.00 680.00 645.00 660.00 14,344,300 0
03-Apr-2023 645.00 675.00 630.00 675.00 28,441,800 0
31-Mar-2023 635.00 645.00 620.00 630.00 14,381,600 0
30-Mar-2023 635.00 655.00 630.00 640.00 21,616,000 0
29-Mar-2023 650.00 660.00 625.00 645.00 31,544,400 0
28-Mar-2023 630.00 660.00 630.00 650.00 17,672,300 0
27-Mar-2023 630.00 640.00 625.00 635.00 13,249,500 0
24-Mar-2023 605.00 640.00 595.00 630.00 23,803,000 0
21-Mar-2023 580.00 615.00 570.00 615.00 12,815,000 0
20-Mar-2023 570.00 585.00 560.00 580.00 17,630,500 0
17-Mar-2023 560.00 575.00 535.00 575.00 10,301,000 0
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