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 25 Jan 2022
21.05% Scripless = 800,000,000.000
Local Percentage
8.15%
Foreign Percentage
12.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 940 900 900 32,487 3,009,865,000 547
18 May 2021 0 945 880 935 55,696 5,082,782,000 1,157
19 May 2021 0 965 935 940 41,133 3,912,302,500 1,108
20 May 2021 0 975 935 975 53,752 5,160,072,000 1,045
21 May 2021 0 985 945 955 37,845 3,650,881,500 658
24 May 2021 0 955 920 935 44,611 4,196,627,500 716
25 May 2021 0 945 915 935 33,741 3,154,039,500 800
27 May 2021 0 950 930 930 25,407 2,385,386,500 419
28 May 2021 0 945 925 935 35,623 3,324,555,500 562
31 May 2021 0 955 930 950 61,093 5,759,817,000 883
02 Jun 2021 0 955 925 935 28,508 2,680,861,000 542
03 Jun 2021 0 935 905 915 19,297 1,788,526,000 556
04 Jun 2021 0 915 900 910 19,254 1,754,175,000 438
07 Jun 2021 0 915 900 910 81,537 7,398,644,000 583
08 Jun 2021 0 915 890 890 76,463 6,922,879,500 664
09 Jun 2021 0 890 865 880 15,133 1,332,089,000 591
10 Jun 2021 0 895 865 865 22,115 1,948,982,500 776
11 Jun 2021 0 875 835 870 33,052 2,832,940,500 1,000
14 Jun 2021 0 885 865 880 19,113 1,673,097,000 510
15 Jun 2021 0 890 875 880 29,394 2,589,545,500 551
16 Jun 2021 0 880 865 870 17,008 1,482,397,500 400
17 Jun 2021 0 870 850 850 36,530 3,142,755,000 611
18 Jun 2021 0 890 850 885 28,966 2,538,953,000 700
21 Jun 2021 0 1,020 860 1,010 329,051 31,725,988,000 7,065
22 Jun 2021 0 1,015 940 945 111,984 10,817,390,000 2,785
23 Jun 2021 0 945 880 900 56,243 5,070,204,500 1,359
24 Jun 2021 0 900 860 880 23,591 2,067,188,500 620
25 Jun 2021 0 920 870 900 54,758 4,940,365,500 1,091
28 Jun 2021 0 910 870 880 28,420 2,542,084,500 696
29 Jun 2021 0 910 880 880 37,068 3,321,933,000 693
30 Jun 2021 0 920 875 905 45,233 4,071,736,000 730
01 Jul 2021 0 920 890 900 38,188 3,461,761,500 712
02 Jul 2021 0 970 895 960 106,690 10,034,698,500 2,505
05 Jul 2021 0 965 900 915 30,181 2,815,221,500 1,071
06 Jul 2021 0 915 890 900 31,904 2,888,875,000 702
07 Jul 2021 0 905 890 900 36,380 3,268,931,500 333
08 Jul 2021 0 920 890 900 32,910 2,972,821,500 570
09 Jul 2021 0 900 875 880 29,192 2,593,938,000 565
12 Jul 2021 0 895 870 885 29,206 2,576,235,000 477
13 Jul 2021 0 895 870 880 25,559 2,254,834,000 387
14 Jul 2021 0 880 865 865 30,706 2,677,082,000 484
15 Jul 2021 0 880 855 865 27,897 2,422,281,500 497
16 Jul 2021 0 880 860 880 21,738 1,892,118,000 309
19 Jul 2021 0 880 865 880 20,933 1,829,488,000 279
21 Jul 2021 0 880 870 880 24,859 2,175,873,000 225
22 Jul 2021 0 915 875 915 38,772 3,487,483,500 691
23 Jul 2021 0 920 890 895 28,333 2,549,463,000 521
26 Jul 2021 0 895 880 885 25,767 2,288,192,000 326
27 Jul 2021 0 940 880 935 81,863 7,468,998,000 1,301
28 Jul 2021 0 1,100 950 985 228,011 23,125,187,000 6,149
29 Jul 2021 0 1,010 950 955 55,286 5,402,990,500 1,152
30 Jul 2021 0 960 915 915 29,871 2,773,332,000 842
02 Aug 2021 0 965 900 950 68,073 6,378,554,500 1,063
03 Aug 2021 0 1,000 950 980 66,173 6,454,690,500 1,284
04 Aug 2021 0 980 950 955 24,909 2,380,632,000 436
05 Aug 2021 0 960 920 940 34,698 3,264,458,000 663
06 Aug 2021 0 970 930 970 41,299 3,921,266,000 731
09 Aug 2021 0 975 920 955 28,792 2,774,640,500 561
10 Aug 2021 0 975 945 960 30,195 2,901,971,500 630
12 Aug 2021 0 1,020 960 1,005 71,857 7,142,242,000 1,740
13 Aug 2021 0 1,010 975 975 24,838 2,467,991,000 569
16 Aug 2021 0 975 945 950 16,083 1,538,095,500 508
18 Aug 2021 0 950 920 940 25,137 2,331,237,500 610
19 Aug 2021 0 940 920 925 25,505 2,370,484,000 518
20 Aug 2021 0 925 880 895 20,644 1,851,720,500 685
23 Aug 2021 0 910 890 910 17,494 1,579,739,000 364
24 Aug 2021 0 915 900 910 22,273 2,022,835,500 489
25 Aug 2021 0 925 910 915 28,831 2,645,148,500 553
26 Aug 2021 0 930 905 905 26,925 2,464,549,000 580
27 Aug 2021 0 920 900 900 18,786 1,709,926,500 317
30 Aug 2021 0 920 900 915 26,540 2,421,861,500 484
31 Aug 2021 0 920 905 915 25,484 2,321,319,500 420
01 Sep 2021 0 920 905 915 26,106 2,377,378,500 327
02 Sep 2021 0 925 905 905 31,555 2,899,066,500 483
03 Sep 2021 0 925 900 925 30,432 2,788,328,000 424
06 Sep 2021 0 970 925 970 51,921 4,956,707,500 892
07 Sep 2021 0 975 950 965 42,190 4,070,945,000 603
08 Sep 2021 0 980 950 950 27,343 2,632,713,000 465
09 Sep 2021 0 965 950 955 27,771 2,652,794,000 380
10 Sep 2021 0 1,040 955 1,035 132,358 13,314,439,000 2,553
13 Sep 2021 0 1,045 985 985 39,037 3,991,094,000 1,048
14 Sep 2021 0 990 975 985 16,323 1,601,257,000 440
15 Sep 2021 0 1,015 975 1,000 47,613 4,760,528,500 853
16 Sep 2021 0 1,015 995 1,000 33,553 3,367,934,000 498
17 Sep 2021 0 1,010 985 1,005 29,370 2,927,867,000 502
20 Sep 2021 0 1,020 985 995 38,455 3,860,068,500 683
21 Sep 2021 0 995 955 970 26,006 2,544,468,000 496
22 Sep 2021 0 990 955 975 34,372 3,366,779,500 435
23 Sep 2021 0 1,010 975 995 47,384 4,707,545,500 626
24 Sep 2021 0 1,000 975 980 26,760 2,647,971,500 385
27 Sep 2021 0 995 970 970 17,529 1,718,863,500 395
28 Sep 2021 0 975 950 960 13,162 1,262,918,500 450
29 Sep 2021 0 960 920 920 48,578 4,541,907,000 931
30 Sep 2021 0 940 920 935 22,613 2,108,664,000 467
01 Oct 2021 0 950 935 945 22,621 2,127,873,500 396
04 Oct 2021 0 960 940 955 29,019 2,760,762,000 475
05 Oct 2021 0 970 950 950 30,768 2,955,834,000 545
06 Oct 2021 0 985 945 975 32,755 3,173,901,500 677
07 Oct 2021 0 990 970 980 42,192 4,140,152,500 659
08 Oct 2021 0 995 980 980 54,822 5,408,582,500 864
11 Oct 2021 0 995 975 995 32,362 3,188,942,500 551
12 Oct 2021 0 1,000 975 1,000 27,732 2,743,032,000 495
13 Oct 2021 0 1,055 990 1,035 78,041 7,942,717,000 1,397
14 Oct 2021 0 1,040 1,015 1,015 27,548 2,833,409,500 523
15 Oct 2021 0 1,020 1,005 1,005 27,228 2,755,239,000 589
18 Oct 2021 0 1,095 1,000 1,095 180,455 18,994,132,500 3,217
19 Oct 2021 0 1,115 1,070 1,100 62,817 6,865,285,500 1,353
21 Oct 2021 0 1,150 1,090 1,150 139,364 15,626,330,500 2,504
22 Oct 2021 0 1,200 1,140 1,200 127,225 14,990,966,500 2,663
25 Oct 2021 0 1,255 1,195 1,230 164,148 20,180,853,000 3,178
26 Oct 2021 0 1,230 1,170 1,170 51,898 6,213,851,500 1,397
27 Oct 2021 0 1,195 1,140 1,155 55,138 6,436,495,000 1,522
28 Oct 2021 0 1,185 1,115 1,115 81,715 9,449,312,000 1,669
29 Oct 2021 0 1,240 1,110 1,220 183,749 21,720,434,000 3,394
01 Nov 2021 0 1,235 1,135 1,155 74,745 8,814,734,500 1,627
02 Nov 2021 0 1,160 1,125 1,140 32,513 3,707,892,500 834
03 Nov 2021 0 1,155 1,085 1,125 73,175 8,204,726,500 961
04 Nov 2021 0 1,140 1,110 1,115 41,824 4,712,877,500 1,009
05 Nov 2021 0 1,155 1,115 1,155 52,202 5,938,329,500 1,454
08 Nov 2021 0 1,165 1,110 1,120 40,225 4,579,941,000 1,121
09 Nov 2021 0 1,140 1,110 1,140 42,015 4,755,351,000 895
10 Nov 2021 0 1,155 1,130 1,130 24,580 2,804,780,500 581
11 Nov 2021 0 1,160 1,125 1,135 42,093 4,820,597,500 777
12 Nov 2021 0 1,135 1,065 1,075 68,186 7,435,451,000 1,528
15 Nov 2021 0 1,095 1,060 1,095 38,188 4,116,800,000 710
16 Nov 2021 0 1,110 1,075 1,105 49,301 5,387,850,500 773
17 Nov 2021 0 1,105 1,090 1,090 18,148 1,991,367,500 485
18 Nov 2021 0 1,160 1,080 1,160 87,919 9,864,709,000 1,613
19 Nov 2021 0 1,185 1,140 1,150 49,024 5,711,939,000 1,076
22 Nov 2021 0 1,150 1,120 1,135 34,965 3,951,874,500 652
23 Nov 2021 0 1,135 1,100 1,115 23,742 2,646,782,500 465
24 Nov 2021 0 1,125 1,090 1,125 53,605 5,910,166,000 851
25 Nov 2021 0 1,160 1,115 1,150 54,120 6,169,068,500 1,116
26 Nov 2021 0 1,175 1,145 1,165 46,157 5,359,348,000 824
29 Nov 2021 0 1,240 1,160 1,235 143,240 17,250,828,500 2,657
30 Nov 2021 0 1,280 1,160 1,175 157,155 19,110,915,500 2,824
01 Dec 2021 0 1,205 1,165 1,195 95,735 11,341,934,500 1,696
02 Dec 2021 0 1,200 1,155 1,170 38,298 4,523,874,500 775
03 Dec 2021 0 1,175 1,095 1,095 85,189 9,762,382,500 1,455
06 Dec 2021 0 1,130 1,040 1,050 75,200 7,992,108,500 1,724
07 Dec 2021 0 1,080 1,045 1,060 69,821 7,425,434,000 978
08 Dec 2021 0 1,090 1,055 1,080 56,400 6,047,768,500 798
09 Dec 2021 0 1,080 1,050 1,055 46,235 4,935,648,500 773
13 Dec 2021 0 1,085 1,060 1,075 43,224 4,640,934,000 585
14 Dec 2021 0 1,090 1,065 1,075 60,190 6,498,537,000 728
15 Dec 2021 0 1,100 1,055 1,090 80,140 8,631,903,500 854
16 Dec 2021 0 1,110 1,070 1,090 62,779 6,873,087,000 891
17 Dec 2021 0 1,090 1,055 1,070 37,079 3,961,137,500 469
20 Dec 2021 0 1,110 1,055 1,085 106,387 11,522,673,000 1,196
21 Dec 2021 0 1,095 1,060 1,060 28,858 3,120,485,500 379
22 Dec 2021 0 1,075 1,050 1,055 34,090 3,616,014,000 374
23 Dec 2021 0 1,105 1,055 1,100 93,392 10,049,965,500 930
24 Dec 2021 0 1,100 1,055 1,060 35,375 3,837,897,000 642
27 Dec 2021 0 1,085 1,055 1,075 67,618 7,239,502,500 564
28 Dec 2021 0 1,095 1,070 1,085 57,950 6,280,732,000 608
29 Dec 2021 0 1,085 1,060 1,060 25,320 2,715,208,500 379
30 Dec 2021 0 1,075 1,035 1,075 33,035 3,501,219,000 715
03 Jan 2022 0 1,220 1,070 1,175 138,500 15,681,158,000 1,858
04 Jan 2022 0 1,215 1,170 1,200 79,408 9,497,903,000 1,304
05 Jan 2022 0 1,230 1,140 1,215 124,318 14,799,539,500 1,205
06 Jan 2022 0 1,265 1,205 1,220 111,846 13,797,134,500 1,550
07 Jan 2022 0 1,265 1,205 1,265 126,577 15,704,072,500 1,233
10 Jan 2022 0 1,335 1,255 1,280 100,191 13,006,196,000 1,686
11 Jan 2022 0 1,305 1,255 1,255 74,499 9,548,019,500 798
12 Jan 2022 0 1,260 1,210 1,210 29,112 3,619,643,000 539
13 Jan 2022 0 1,290 1,205 1,220 120,464 14,999,708,000 1,404
14 Jan 2022 0 1,285 1,220 1,250 97,860 12,312,000,000 1,281
17 Jan 2022 0 1,300 1,250 1,250 90,609 11,476,373,500 1,351
18 Jan 2022 0 1,300 1,225 1,230 89,765 11,296,490,000 1,054
19 Jan 2022 0 1,280 1,220 1,250 70,113 8,772,238,500 1,155
20 Jan 2022 0 1,285 1,250 1,285 62,463 7,943,844,000 1,391
21 Jan 2022 0 1,380 1,280 1,325 127,857 17,042,476,500 2,302
24 Jan 2022 0 1,350 1,310 1,330 52,764 7,018,174,500 1,419
25 Jan 2022 0 1,360 1,275 1,275 53,117 6,996,524,500 1,301

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MARK : 15 IDR) 08 Jun 2021 10 Jun 2021 02 Jul 2021 Active
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