Efek Terdaftar

MARK DYNAMICS INDONESIA Tbk, PT

Security name
MARK DYNAMICS INDONESIA Tbk
Issuer
MARK DYNAMICS INDONESIA Tbk, PT
ISIN Code
ID1000140106
Short Code
MARK
Type
Saham Biasa
Listing Date
12 Juli 2017
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
3,800,000,310.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
3,800,000,310 (Total)
As of 11 May 2021
21.05% Scripless = 800,000,000.000
Local Percentage
8.33%
Foreign Percentage
12.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 350 340 346 72,874 2,511,381,200 1,530
19 May 2020 0 372 346 372 116,561 4,184,312,600 1,109
20 May 2020 0 418 372 400 201,322 7,951,073,600 1,995
26 May 2020 0 470 400 442 119,792 5,041,110,200 968
27 May 2020 0 515 442 505 189,831 9,135,786,500 1,819
28 May 2020 0 560 498 550 193,575 10,080,309,900 1,124
29 May 2020 0 575 545 565 83,643 4,685,336,000 452
02 Jun 2020 0 580 535 540 47,607 2,680,810,000 316
03 Jun 2020 0 540 505 515 38,865 2,010,823,500 413
04 Jun 2020 0 510 492 498 34,637 1,717,196,500 538
05 Jun 2020 0 498 486 486 13,414 663,275,200 115
08 Jun 2020 0 492 480 486 27,870 1,358,772,600 588
09 Jun 2020 0 494 452 482 45,761 2,192,663,600 514
10 Jun 2020 0 482 450 456 37,969 1,758,074,800 375
11 Jun 2020 0 466 456 464 25,825 1,190,195,200 167
12 Jun 2020 0 464 460 464 34,235 1,583,088,800 219
16 Jun 2020 0 464 458 458 32,504 1,503,305,200 245
17 Jun 2020 0 460 450 458 18,425 842,095,400 196
18 Jun 2020 0 458 446 452 23,652 1,067,808,000 202
22 Jun 2020 0 454 448 448 24,873 1,120,616,800 170
23 Jun 2020 0 460 446 460 33,011 1,488,044,800 260
24 Jun 2020 0 492 456 488 127,644 6,070,818,000 1,598
25 Jun 2020 0 490 460 468 36,810 1,753,968,400 553
26 Jun 2020 0 472 458 458 28,093 1,314,728,000 309
29 Jun 2020 0 460 456 458 30,539 1,400,528,400 235
30 Jun 2020 0 470 454 470 70,856 3,275,950,200 619
01 Jul 2020 0 540 468 540 204,160 10,334,269,900 3,496
02 Jul 2020 0 560 510 540 122,593 6,587,750,500 2,532
03 Jul 2020 0 675 535 650 409,273 24,342,155,000 5,235
06 Jul 2020 0 705 625 700 238,589 16,014,156,500 3,288
07 Jul 2020 0 720 665 665 141,861 9,832,067,000 1,603
08 Jul 2020 0 685 655 680 78,592 5,265,184,500 797
09 Jul 2020 0 730 675 720 103,807 7,288,370,000 1,364
10 Jul 2020 0 805 710 805 278,026 21,374,721,000 3,696
13 Jul 2020 0 830 775 780 91,154 7,236,462,000 1,544
14 Jul 2020 0 815 745 795 142,646 11,224,561,000 2,227
15 Jul 2020 0 800 765 780 76,705 6,016,471,500 1,035
16 Jul 2020 0 790 765 780 51,195 3,982,629,500 972
17 Jul 2020 0 790 770 790 56,815 4,450,596,500 791
20 Jul 2020 0 790 765 765 55,621 4,312,050,000 733
21 Jul 2020 0 790 740 790 96,339 7,380,954,000 976
22 Jul 2020 0 790 775 775 34,293 2,685,366,500 431
23 Jul 2020 0 790 765 780 74,008 5,773,425,500 756
24 Jul 2020 0 905 770 890 294,505 24,565,820,500 3,447
27 Jul 2020 0 930 865 905 143,189 12,832,530,500 1,996
28 Jul 2020 0 920 895 905 99,151 9,014,827,500 1,222
29 Jul 2020 0 950 895 940 243,160 22,393,967,000 3,774
30 Jul 2020 0 945 895 925 146,883 13,664,640,500 1,297
03 Aug 2020 0 930 865 895 104,416 9,486,481,000 975
04 Aug 2020 0 910 890 890 31,601 2,841,585,500 416
05 Aug 2020 0 900 870 895 36,933 3,291,583,500 484
06 Aug 2020 0 900 860 875 37,205 3,271,828,000 786
07 Aug 2020 0 900 875 890 61,134 5,433,938,500 992
10 Aug 2020 0 960 890 935 224,551 20,989,084,500 3,484
11 Aug 2020 0 955 900 910 96,357 9,023,756,500 1,547
12 Aug 2020 0 910 865 885 67,739 5,962,164,500 1,205
13 Aug 2020 0 885 825 835 106,763 8,951,418,500 1,799
14 Aug 2020 0 850 830 835 27,330 2,291,234,000 442
18 Aug 2020 0 880 830 870 96,718 8,319,767,500 1,430
19 Aug 2020 0 905 870 905 137,092 12,207,334,500 2,235
24 Aug 2020 0 910 880 910 113,968 10,208,367,000 1,391
25 Aug 2020 0 945 900 935 120,653 11,100,941,500 1,373
26 Aug 2020 0 945 900 930 67,864 6,280,813,000 1,122
27 Aug 2020 0 940 910 910 33,394 3,078,360,500 438
28 Aug 2020 0 915 895 900 28,877 2,611,946,500 497
31 Aug 2020 0 900 870 870 31,441 2,784,633,000 428
01 Sep 2020 0 880 850 865 44,197 3,821,851,500 629
02 Sep 2020 0 865 835 850 28,709 2,449,969,500 467
03 Sep 2020 0 865 825 850 60,895 5,136,831,500 884
04 Sep 2020 0 865 830 850 36,260 3,085,858,500 478
07 Sep 2020 0 895 800 840 128,071 11,071,669,500 2,072
08 Sep 2020 0 850 810 835 37,467 3,115,232,500 621
09 Sep 2020 0 835 780 790 34,080 2,746,522,500 853
10 Sep 2020 0 790 735 735 17,895 1,357,018,500 279
11 Sep 2020 0 820 690 790 56,203 4,142,508,000 697
14 Sep 2020 0 810 780 800 34,104 2,733,396,500 584
15 Sep 2020 0 805 760 790 33,589 2,643,348,500 613
16 Sep 2020 0 795 765 775 22,261 1,746,570,000 310
17 Sep 2020 0 790 760 760 27,913 2,163,616,000 512
18 Sep 2020 0 790 755 790 32,293 2,493,459,000 535
21 Sep 2020 0 795 775 780 18,945 1,486,106,500 277
22 Sep 2020 0 780 760 780 23,984 1,854,739,500 300
23 Sep 2020 0 800 765 765 33,469 2,634,241,500 423
24 Sep 2020 0 775 745 760 20,103 1,535,341,500 274
25 Sep 2020 0 785 755 780 30,038 2,319,550,000 349
28 Sep 2020 0 840 780 835 65,772 5,356,696,500 1,007
29 Sep 2020 0 840 805 815 37,537 3,099,705,500 643
30 Sep 2020 0 825 810 825 31,394 2,558,994,000 487
01 Oct 2020 0 855 820 845 47,738 4,004,336,500 754
02 Oct 2020 0 850 825 825 39,525 3,315,729,500 628
05 Oct 2020 0 825 805 825 30,726 2,506,882,000 467
06 Oct 2020 0 835 820 830 19,214 1,593,304,000 274
07 Oct 2020 0 845 815 835 32,017 2,666,716,000 441
08 Oct 2020 0 850 830 845 24,721 2,082,410,000 439
09 Oct 2020 0 860 845 855 34,553 2,945,922,000 687
12 Oct 2020 0 890 845 890 104,213 9,090,833,000 2,421
13 Oct 2020 0 895 865 865 34,272 3,011,822,000 1,511
14 Oct 2020 0 885 860 870 34,185 2,978,136,000 676
15 Oct 2020 0 885 865 865 22,889 1,995,096,500 600
16 Oct 2020 0 870 860 860 25,909 2,243,534,500 658
19 Oct 2020 0 870 845 845 23,767 2,048,313,500 709
20 Oct 2020 0 845 815 815 34,023 2,814,622,500 756
21 Oct 2020 0 815 795 805 14,492 1,170,687,500 422
22 Oct 2020 0 840 800 840 39,668 3,245,343,500 943
23 Oct 2020 0 870 840 860 38,517 3,297,561,500 934
26 Oct 2020 0 880 855 855 26,647 2,305,258,000 611
27 Oct 2020 0 880 845 870 39,861 3,453,910,000 829
02 Nov 2020 0 875 855 860 25,158 2,183,309,500 539
03 Nov 2020 0 875 860 865 23,393 2,029,591,000 484
04 Nov 2020 0 890 860 865 37,591 3,287,403,500 840
05 Nov 2020 0 885 845 850 36,476 3,143,618,000 768
06 Nov 2020 0 865 840 860 34,473 2,946,405,000 616
09 Nov 2020 0 875 850 855 22,728 1,961,109,000 457
10 Nov 2020 0 855 805 820 33,430 2,750,986,000 569
11 Nov 2020 0 830 810 820 26,860 2,199,119,000 559
12 Nov 2020 0 825 815 815 27,793 2,272,313,000 603
13 Nov 2020 0 820 800 800 20,419 1,650,351,000 532
16 Nov 2020 0 835 800 835 30,586 2,498,429,000 668
17 Nov 2020 0 845 830 840 21,745 1,822,709,500 494
18 Nov 2020 0 845 815 825 16,512 1,368,993,500 394
19 Nov 2020 0 825 815 820 13,729 1,125,149,500 296
20 Nov 2020 0 830 820 825 23,262 1,915,965,000 407
23 Nov 2020 0 830 810 820 16,548 1,355,168,500 370
24 Nov 2020 0 825 810 820 18,139 1,483,358,500 472
25 Nov 2020 0 825 810 815 15,017 1,227,776,500 293
26 Nov 2020 0 850 810 845 55,908 4,651,309,000 1,068
27 Nov 2020 0 880 845 865 66,884 5,756,219,000 1,421
30 Nov 2020 0 870 830 855 26,574 2,261,401,500 606
01 Dec 2020 0 865 850 860 19,319 1,655,323,500 349
02 Dec 2020 0 865 820 845 25,313 2,127,717,000 473
03 Dec 2020 0 845 830 840 23,980 2,012,485,000 426
04 Dec 2020 0 845 835 845 19,027 1,600,875,000 390
07 Dec 2020 0 860 845 855 32,015 2,737,983,000 435
08 Dec 2020 0 880 845 865 62,768 5,443,590,500 930
10 Dec 2020 0 875 840 840 23,417 2,020,137,500 390
11 Dec 2020 0 850 835 850 23,228 1,964,063,500 387
14 Dec 2020 0 860 840 840 18,319 1,558,195,000 358
15 Dec 2020 0 850 835 850 21,225 1,795,235,500 434
16 Dec 2020 0 860 795 810 61,093 5,021,769,500 1,098
17 Dec 2020 0 815 780 780 26,562 2,117,080,000 639
18 Dec 2020 0 780 750 770 36,364 2,796,478,000 565
21 Dec 2020 0 795 765 775 35,305 2,734,214,500 677
22 Dec 2020 0 785 755 760 134,160 10,244,417,500 1,079
23 Dec 2020 0 790 760 770 46,848 3,634,369,000 731
28 Dec 2020 0 815 770 775 155,898 12,346,772,500 2,193
29 Dec 2020 0 800 760 775 30,385 2,353,265,000 553
30 Dec 2020 0 845 765 840 82,407 6,633,855,500 1,436
04 Jan 2021 0 860 805 860 42,975 3,600,284,000 1,104
05 Jan 2021 0 980 860 955 150,367 13,868,035,500 3,379
06 Jan 2021 0 1,040 955 1,015 194,726 19,615,870,000 4,352
07 Jan 2021 0 1,085 990 1,010 162,071 16,790,976,500 3,064
08 Jan 2021 0 1,050 985 1,005 52,524 5,268,702,000 1,239
11 Jan 2021 0 1,200 995 1,145 214,463 23,496,822,500 5,302
12 Jan 2021 0 1,305 1,145 1,255 181,162 22,043,921,000 5,083
13 Jan 2021 0 1,285 1,170 1,170 68,221 8,343,699,000 1,946
14 Jan 2021 0 1,200 1,090 1,090 24,304 2,674,221,500 639
15 Jan 2021 0 1,140 1,015 1,095 56,160 6,034,596,500 1,762
18 Jan 2021 0 1,125 1,075 1,110 55,769 6,137,905,000 1,221
19 Jan 2021 0 1,135 1,035 1,090 38,886 4,218,091,500 1,141
20 Jan 2021 0 1,105 1,065 1,075 25,154 2,736,799,000 635
21 Jan 2021 0 1,245 1,060 1,245 140,143 16,175,704,500 2,791
22 Jan 2021 0 1,255 1,160 1,160 70,930 8,470,790,500 1,929
25 Jan 2021 0 1,175 1,080 1,080 27,526 3,125,763,000 752
26 Jan 2021 0 1,145 1,040 1,045 48,027 5,238,849,500 1,036
27 Jan 2021 0 1,050 975 1,020 56,520 5,763,441,500 1,137
28 Jan 2021 0 1,040 985 995 31,619 3,202,942,500 684
29 Jan 2021 0 1,010 930 960 31,663 3,089,526,000 671
01 Feb 2021 0 1,050 920 1,030 44,998 4,384,519,000 950
02 Feb 2021 0 1,065 995 1,005 50,520 5,208,623,500 921
03 Feb 2021 0 1,025 985 995 22,359 2,249,245,000 588
04 Feb 2021 0 1,015 995 1,005 28,964 2,913,924,000 472
05 Feb 2021 0 1,175 1,000 1,135 200,934 22,093,227,500 3,631
08 Feb 2021 0 1,155 1,090 1,130 31,949 3,611,487,500 957
09 Feb 2021 0 1,195 1,055 1,055 84,200 9,566,252,500 1,725
10 Feb 2021 0 1,075 1,010 1,015 25,163 2,605,041,500 654
11 Feb 2021 0 1,045 1,010 1,025 35,523 3,665,981,000 745
15 Feb 2021 0 1,035 1,000 1,000 29,652 3,029,471,000 743
16 Feb 2021 0 1,025 1,005 1,010 42,738 4,327,015,500 799
17 Feb 2021 0 1,015 995 995 38,527 3,870,550,000 675
18 Feb 2021 0 1,030 995 1,020 56,017 5,675,758,000 1,003
19 Feb 2021 0 1,050 1,000 1,035 73,470 7,505,443,500 1,176
22 Feb 2021 0 1,075 1,040 1,070 56,371 5,969,668,500 1,371
23 Feb 2021 0 1,150 1,075 1,150 125,566 13,978,785,000 2,535
24 Feb 2021 0 1,160 1,070 1,110 65,037 7,128,783,000 1,832
25 Feb 2021 0 1,110 1,055 1,075 36,092 3,880,998,000 1,002
26 Feb 2021 0 1,070 1,020 1,030 28,985 3,020,074,500 738
01 Mar 2021 0 1,090 1,025 1,075 59,098 6,253,327,000 1,013
02 Mar 2021 0 1,085 1,060 1,060 25,755 2,762,714,500 586
03 Mar 2021 0 1,075 1,045 1,060 36,590 3,876,838,500 683
04 Mar 2021 0 1,060 1,030 1,030 38,397 4,014,007,000 809
05 Mar 2021 0 1,050 1,020 1,030 29,733 3,095,003,500 582
08 Mar 2021 0 1,060 1,025 1,030 19,581 2,037,659,500 480
09 Mar 2021 0 1,060 1,020 1,025 31,201 3,243,430,500 818
10 Mar 2021 0 1,030 1,005 1,005 31,531 3,213,305,500 692
12 Mar 2021 0 1,015 1,000 1,000 23,708 2,384,357,000 577
15 Mar 2021 0 1,025 1,005 1,010 31,207 3,163,211,000 610
16 Mar 2021 0 1,025 1,010 1,025 28,566 2,908,655,500 539
17 Mar 2021 0 1,055 1,020 1,035 55,502 5,765,098,500 1,601
18 Mar 2021 0 1,050 1,025 1,030 37,528 3,889,801,500 804
19 Mar 2021 0 1,040 1,020 1,030 28,470 2,932,925,500 535
22 Mar 2021 0 1,035 1,005 1,010 35,034 3,580,093,000 626
23 Mar 2021 0 1,015 995 995 30,968 3,114,967,000 642
24 Mar 2021 0 1,005 975 980 37,813 3,747,174,500 707
25 Mar 2021 0 1,010 955 990 42,617 4,218,217,500 987
26 Mar 2021 0 1,020 990 1,020 47,141 4,749,636,500 775
29 Mar 2021 0 1,075 1,025 1,070 112,840 11,878,232,000 2,115
30 Mar 2021 0 1,080 1,000 1,000 39,752 4,159,966,000 1,460
31 Mar 2021 0 1,020 975 1,015 68,113 6,808,017,000 1,330
01 Apr 2021 0 1,050 1,005 1,010 88,308 9,085,400,000 1,985
05 Apr 2021 0 1,015 980 980 29,691 2,958,383,000 960
06 Apr 2021 0 1,015 975 995 42,142 4,227,154,000 754
07 Apr 2021 0 1,000 975 975 35,221 3,485,043,500 727
08 Apr 2021 0 995 980 990 17,340 1,706,412,000 333
09 Apr 2021 0 1,010 995 995 39,562 3,956,689,000 711
12 Apr 2021 0 1,010 985 995 36,119 3,607,376,500 607
13 Apr 2021 0 995 960 970 34,647 3,381,451,500 766
14 Apr 2021 0 985 970 980 30,323 2,966,668,000 547
15 Apr 2021 0 1,000 955 955 50,123 4,915,730,500 905
16 Apr 2021 0 980 955 965 33,217 3,211,619,000 516
19 Apr 2021 0 990 960 970 43,691 4,261,023,000 752
20 Apr 2021 0 985 950 950 40,914 3,953,220,000 835
21 Apr 2021 0 980 935 960 56,625 5,437,616,500 928
22 Apr 2021 0 970 930 930 39,262 3,714,660,000 920
23 Apr 2021 0 945 900 905 54,691 5,052,804,500 1,184
26 Apr 2021 0 910 860 865 29,860 2,659,207,500 661
27 Apr 2021 0 885 860 870 23,217 2,021,448,000 501
28 Apr 2021 0 890 870 890 34,178 3,011,969,000 532
29 Apr 2021 0 950 890 930 91,654 8,406,978,500 1,436
30 Apr 2021 0 1,000 935 985 73,351 7,094,488,500 1,846
03 May 2021 0 1,030 985 1,005 79,601 8,037,538,000 1,592
04 May 2021 0 1,015 990 990 28,948 2,889,189,500 698
05 May 2021 0 995 935 935 30,872 2,959,200,500 758
06 May 2021 0 965 925 940 36,653 3,474,730,500 732
07 May 2021 0 955 930 930 24,094 2,270,015,000 423
10 May 2021 0 955 930 945 29,496 2,791,122,500 609
11 May 2021 0 950 925 935 37,938 3,552,364,500 671

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 May 2021 28 May 2021 Active
Cash Dividend (1 MARK : 7 IDR) 24 Aug 2020 26 Aug 2020 11 Sep 2020 Active
Proxy Voting   - 17 Jul 2020 11 Aug 2020 Active
Cash Dividend (1 MARK : 7 IDR) 22 May 2019 24 May 2019 14 Jun 2019 Active
Proxy Voting   - 18 Apr 2019 14 May 2019 Active
Mandatory Conversion (1 MARK : 5 MARK ) - 12 Feb 2019 13 Feb 2019 Active
Proxy Voting   - 03 Dec 2018 27 Dec 2018 Active
Cash Dividend (1 MARK : 15 IDR) 08 May 2018 14 May 2018 31 May 2018 Active
Proxy Voting   - 05 Apr 2018 30 Apr 2018 Active