Stock listing
IDX:MARK PT Mark Dynamics Indonesia Tbk Saham
Follow PT Mark Dynamics Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:MARK
1,150.00 IDR +65.00 (+6.0%)
Close on Oct 30, 2026
- Day range
- 1,085.00 – 1,165.00 IDROct 30, 2026
- Volume
- 14.47M sharesOct 30, 2026
- Market cap
- 4.37T IDRAt the close on Oct 30, 2026 · price × 3.80B shares outstanding
- 52-week range
- 655.00 – 1,265.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 15.22B IDRMedian day 13.55M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MARK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,150.00 | +65.00 | +6.0% | 1,095.00 | 1,165.00 | 1,085.00 | 14,473,100 | |
| 1,085.00 | -35.00 | -3.1% | 1,120.00 | 1,125.00 | 1,085.00 | 5,428,800 | |
| 1,120.00 | +20.00 | +1.8% | 1,110.00 | 1,120.00 | 1,090.00 | 7,207,700 | |
| 1,100.00 | -20.00 | -1.8% | 1,130.00 | 1,135.00 | 1,100.00 | 4,734,100 | |
| 1,120.00 | -35.00 | -3.0% | 1,155.00 | 1,170.00 | 1,120.00 | 7,574,500 | |
| 1,155.00 | +15.00 | +1.3% | 1,140.00 | 1,160.00 | 1,140.00 | 10,167,600 | |
| 1,140.00 | 0.00 | 0.0% | 1,140.00 | 1,165.00 | 1,115.00 | 13,729,000 | |
| 1,140.00 | +25.00 | +2.2% | 1,135.00 | 1,140.00 | 1,090.00 | 21,726,800 | |
| 1,115.00 | +25.00 | +2.3% | 1,080.00 | 1,125.00 | 1,080.00 | 13,429,600 | |
| 1,090.00 | +20.00 | +1.9% | 1,065.00 | 1,150.00 | 1,035.00 | 14,856,900 | |
| 1,070.00 | -25.00 | -2.3% | 1,075.00 | 1,080.00 | 935.00 | 12,845,800 | |
| 1,095.00 | -30.00 | -2.7% | 1,125.00 | 1,125.00 | 1,085.00 | 11,775,100 | |
| 1,125.00 | 0.00 | 0.0% | 1,125.00 | 1,130.00 | 1,090.00 | 18,160,500 | |
| 1,125.00 | +10.00 | +0.9% | 1,105.00 | 1,125.00 | 1,085.00 | 11,310,400 | |
| 1,115.00 | -60.00 | -5.1% | 1,175.00 | 1,200.00 | 1,110.00 | 12,142,400 | |
| 1,175.00 | -20.00 | -1.7% | 1,195.00 | 1,205.00 | 1,165.00 | 14,601,800 | |
| 1,195.00 | +5.00 | +0.4% | 1,195.00 | 1,200.00 | 1,150.00 | 12,094,500 | |
| 1,190.00 | -20.00 | -1.7% | 1,220.00 | 1,235.00 | 1,165.00 | 7,957,400 | |
| 1,210.00 | +10.00 | +0.8% | 1,200.00 | 1,210.00 | 1,185.00 | 10,059,800 | |
| 1,200.00 | +45.00 | +3.9% | 1,150.00 | 1,200.00 | 1,150.00 | 19,465,200 | |
| 1,155.00 | -20.00 | -1.7% | 1,175.00 | 1,180.00 | 1,150.00 | 8,822,100 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,195.00 | 1,150.00 | 14,260,800 | |
| 1,175.00 | -15.00 | -1.3% | 1,190.00 | 1,200.00 | 1,170.00 | 12,096,700 | |
| 1,190.00 | +15.00 | +1.3% | 1,175.00 | 1,200.00 | 1,165.00 | 18,028,900 | |
| 1,175.00 | -5.00 | -0.4% | 1,165.00 | 1,200.00 | 1,165.00 | 14,245,400 | |
| 1,180.00 | 0.00 | 0.0% | 1,180.00 | 1,210.00 | 1,175.00 | 13,364,000 | |
| 1,180.00 | +40.00 | +3.5% | 1,140.00 | 1,190.00 | 1,135.00 | 15,603,300 | |
| 1,140.00 | 0.00 | 0.0% | 1,160.00 | 1,160.00 | 1,135.00 | 17,738,400 | |
| 1,140.00 | +10.00 | +0.9% | 1,110.00 | 1,185.00 | 1,110.00 | 22,404,800 | |
| 1,130.00 | -50.00 | -4.2% | 1,195.00 | 1,210.00 | 1,115.00 | 14,185,400 | |
| 1,180.00 | -65.00 | -5.2% | 1,245.00 | 1,245.00 | 1,180.00 | 14,398,400 | |
| 1,245.00 | +65.00 | +5.5% | 1,195.00 | 1,265.00 | 1,155.00 | 11,606,700 | |
| 1,180.00 | +25.00 | +2.2% | 1,160.00 | 1,180.00 | 1,130.00 | 12,366,700 | |
| 1,155.00 | +45.00 | +4.1% | 1,105.00 | 1,160.00 | 1,105.00 | 22,234,300 | |
| 1,110.00 | +5.00 | +0.5% | 1,105.00 | 1,140.00 | 1,090.00 | 7,934,900 | |
| 1,105.00 | 0.00 | 0.0% | 1,110.00 | 1,110.00 | 1,075.00 | 13,291,700 | |
| 1,105.00 | +30.00 | +2.8% | 1,075.00 | 1,110.00 | 1,075.00 | 27,746,900 | |
| 1,075.00 | -5.00 | -0.5% | 1,080.00 | 1,090.00 | 1,070.00 | 16,895,600 | |
| 1,080.00 | +15.00 | +1.4% | 1,070.00 | 1,085.00 | 1,065.00 | 20,727,800 | |
| 1,065.00 | -10.00 | -0.9% | 1,070.00 | 1,085.00 | 1,065.00 | 15,366,800 | |
| 1,075.00 | -10.00 | -0.9% | 1,085.00 | 1,090.00 | 1,065.00 | 14,646,800 | |
| 1,085.00 | +10.00 | +0.9% | 1,075.00 | 1,085.00 | 1,060.00 | 17,507,400 | |
| 1,075.00 | 0.00 | 0.0% | 1,070.00 | 1,090.00 | 1,065.00 | 8,840,800 | |
| 1,075.00 | +5.00 | +0.5% | 1,080.00 | 1,080.00 | 1,060.00 | 12,428,800 | |
| 1,070.00 | -5.00 | -0.5% | 1,075.00 | 1,080.00 | 1,065.00 | 12,242,700 | |
| 1,075.00 | +10.00 | +0.9% | 1,055.00 | 1,075.00 | 1,055.00 | 3,729,700 | |
| 1,065.00 | +10.00 | +0.9% | 1,055.00 | 1,065.00 | 1,055.00 | 878,400 | |
| 1,055.00 | -40.00 | -3.7% | 1,095.00 | 1,095.00 | 1,050.00 | 5,846,800 | |
| 1,095.00 | 0.00 | 0.0% | 1,095.00 | 1,095.00 | 1,095.00 | 0 | |
| 1,095.00 | 0.00 | 0.0% | 1,105.00 | 1,110.00 | 1,085.00 | 10,023,800 | |
| 1,095.00 | -10.00 | -0.9% | 1,110.00 | 1,110.00 | 1,070.00 | 13,290,400 | |
| 1,105.00 | +15.00 | +1.4% | 1,090.00 | 1,105.00 | 1,085.00 | 13,237,900 | |
| 1,090.00 | -10.00 | -0.9% | 1,105.00 | 1,115.00 | 1,090.00 | 17,785,500 | |
| 1,100.00 | +25.00 | +2.3% | 1,075.00 | 1,110.00 | 1,065.00 | 18,141,100 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | -35.00 | -3.2% | 1,090.00 | 1,110.00 | 1,070.00 | 13,549,200 | |
| 1,110.00 | -5.00 | -0.4% | 1,115.00 | 1,125.00 | 1,090.00 | 23,530,600 | |
| 1,115.00 | +20.00 | +1.8% | 1,065.00 | 1,115.00 | 1,065.00 | 19,741,200 | |
| 1,095.00 | 0.00 | 0.0% | 1,100.00 | 1,105.00 | 1,060.00 | 11,257,200 | |
| 1,095.00 | -5.00 | -0.5% | 1,110.00 | 1,125.00 | 1,080.00 | 17,273,200 | |
| 1,100.00 | 0.00 | 0.0% | 1,100.00 | 1,110.00 | 1,085.00 | 14,566,200 | |
| 1,100.00 | +5.00 | +0.5% | 1,100.00 | 1,125.00 | 1,070.00 | 16,677,000 | |
| 1,095.00 | +15.00 | +1.4% | 1,085.00 | 1,100.00 | 1,075.00 | 18,995,100 | |
| 1,080.00 | +5.00 | +0.5% | 1,075.00 | 1,100.00 | 1,070.00 | 15,451,900 | |
| 1,075.00 | +5.00 | +0.5% | 1,065.00 | 1,085.00 | 1,040.00 | 18,527,500 | |
| 1,070.00 | -15.00 | -1.4% | 1,100.00 | 1,100.00 | 1,060.00 | 13,067,500 | |
| 1,085.00 | +120.00 | +12.4% | 980.00 | 1,105.00 | 980.00 | 21,511,200 |
- Ticker
- IDX:MARK
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Invitation of Extraordinary General Meeting of Shareholders
Latest news
Invitation of Extraordinary General Meeting of Shareholders
Oct 28, 2026
Closed 1,120.00 (+1.8%) on Oct 28, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 13, 2026
Closed 1,125.00 (+0.9%) on Oct 13, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 13, 2026
Closed 1,125.00 (+0.9%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 1,115.00 (-5.1%) on Oct 12, 2026
Schedule of Corporate Action
Aug 5, 2026
Closed 1,095.00 (+1.4%) on Aug 5, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 12, 2026
Closed 865.00 (-1.1%) on May 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 11, 2026
Closed 875.00 (+2.9%) on May 12, 2026
Report of Material Information or Facts to shareholders in connection with affiliated transactions carried out by the Company's subsidiary (CORRECTION)
Apr 29, 2026
Closed 815.00 (+0.6%) on Apr 30, 2026
Report of Material Information or Facts to shareholders in connection with affiliated transactions carried out by the Company's subsidiary
Apr 28, 2026
Closed 805.00 (+0.6%) on Apr 28, 2026
Advertisement Submission
Apr 16, 2026
Closed 815.00 (0.0%) on Apr 17, 2026
PT Mark Dynamics Indonesia Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mark Dynamics Indonesia Tbk.