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 28 Mar 2024
61.87% Scripless = 2,351,160,127.000
Local Percentage
44.04%
Foreign Percentage
17.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 675 630 675 284,688 18,740,949,500 7,854
04 Apr 2023 0 680 645 660 143,444 9,506,864,000 1,821
05 Apr 2023 0 690 645 680 220,357 14,747,168,000 5,786
06 Apr 2023 0 715 675 695 286,957 20,115,832,500 7,413
10 Apr 2023 0 710 650 655 147,408 10,069,531,000 2,597
11 Apr 2023 0 690 635 690 275,336 18,451,173,000 3,295
12 Apr 2023 0 710 670 685 157,796 10,729,635,000 1,461
13 Apr 2023 0 720 640 680 116,935 7,735,672,500 1,867
14 Apr 2023 0 680 640 660 154,230 10,317,365,000 3,189
17 Apr 2023 0 690 650 665 244,454 16,577,907,500 3,244
18 Apr 2023 0 685 640 675 141,258 9,441,095,500 1,796
26 Apr 2023 0 705 665 700 192,931 13,209,483,000 738
27 Apr 2023 0 750 700 730 224,839 16,358,073,500 1,608
28 Apr 2023 0 740 680 700 90,320 6,400,771,500 930
02 May 2023 0 715 670 685 70,043 4,840,587,000 748
02 May 2023 0 715 670 685 70,043 4,840,587,000 748
02 May 2023 0 715 670 685 70,043 4,840,587,000 748
02 May 2023 0 715 670 685 70,043 4,840,587,000 748
03 May 2023 0 685 640 670 82,386 5,306,152,500 1,710
04 May 2023 0 670 625 625 59,535 3,851,952,500 777
05 May 2023 0 645 585 630 231,186 14,224,143,000 2,897
08 May 2023 0 665 600 655 208,338 13,199,227,500 2,634
09 May 2023 0 670 630 640 179,908 11,709,130,500 2,389
10 May 2023 0 685 640 675 186,697 12,414,174,000 2,468
11 May 2023 0 685 640 675 170,437 11,270,073,500 2,263
12 May 2023 0 680 630 630 67,354 4,429,371,000 772
15 May 2023 0 655 595 630 125,176 7,755,237,500 1,600
16 May 2023 0 630 600 610 89,453 5,449,962,000 999
17 May 2023 0 635 605 620 196,489 12,142,162,500 2,180
19 May 2023 0 635 605 625 115,780 7,181,930,000 1,535
22 May 2023 0 635 610 635 169,227 10,553,784,500 1,669
23 May 2023 0 655 620 645 201,302 12,786,554,000 2,478
24 May 2023 0 660 615 620 93,819 5,961,918,000 1,138
25 May 2023 0 635 615 625 177,541 11,068,203,000 1,939
26 May 2023 0 650 620 645 176,049 11,126,003,500 2,043
29 May 2023 0 645 620 620 120,166 7,549,515,500 1,474
30 May 2023 0 620 595 600 73,235 4,457,212,500 1,281
31 May 2023 0 610 580 605 164,227 9,871,780,000 2,209
05 Jun 2023 0 620 595 610 189,227 11,579,013,500 2,094
06 Jun 2023 0 650 605 630 252,905 16,041,443,000 2,498
07 Jun 2023 0 645 610 615 50,586 3,181,026,500 849
08 Jun 2023 0 630 600 620 141,484 8,725,678,000 1,772
09 Jun 2023 0 630 610 615 147,825 9,172,643,500 1,512
12 Jun 2023 0 600 580 590 71,257 4,217,827,500 1,089
13 Jun 2023 0 590 540 555 88,016 4,960,203,000 1,620
14 Jun 2023 0 570 540 565 143,824 8,042,081,000 1,671
15 Jun 2023 0 570 555 565 147,020 8,240,773,000 1,634
16 Jun 2023 0 585 560 585 217,285 12,401,417,500 2,562
19 Jun 2023 0 600 580 585 192,172 11,303,744,500 2,035
20 Jun 2023 0 590 565 575 133,769 7,676,344,000 1,273
21 Jun 2023 0 610 570 600 295,183 17,240,734,500 3,338
22 Jun 2023 0 605 575 590 141,910 8,344,346,000 1,625
23 Jun 2023 0 620 575 615 304,462 18,431,985,500 2,439
26 Jun 2023 0 640 585 630 266,826 16,415,718,000 2,689
27 Jun 2023 0 630 600 610 132,704 8,100,243,000 1,356
03 Jul 2023 0 640 610 620 220,078 13,577,581,500 2,032
04 Jul 2023 0 615 595 610 132,941 8,079,641,500 1,199
05 Jul 2023 0 660 610 650 379,891 23,980,527,000 3,518
06 Jul 2023 0 680 630 640 241,398 15,753,752,500 2,200
07 Jul 2023 0 660 615 625 167,737 10,454,930,000 1,919
10 Jul 2023 0 655 625 645 252,388 16,211,146,500 2,351
11 Jul 2023 0 670 640 650 230,055 14,985,413,000 2,085
12 Jul 2023 0 660 630 645 123,244 7,961,904,500 1,283
13 Jul 2023 0 650 630 640 212,298 13,549,674,000 2,425
14 Jul 2023 0 680 635 660 380,166 25,213,549,000 3,525
17 Jul 2023 0 705 650 690 402,331 27,607,401,000 3,996
18 Jul 2023 0 700 675 685 232,051 16,011,676,000 1,764
20 Jul 2023 0 685 645 645 202,570 13,407,419,000 2,266
21 Jul 2023 0 670 630 670 246,361 16,018,416,000 2,604
24 Jul 2023 0 670 645 650 211,466 13,837,632,500 1,704
25 Jul 2023 0 685 645 675 300,713 20,105,796,000 2,867
26 Jul 2023 0 680 660 670 236,223 15,718,850,500 3,047
27 Jul 2023 0 675 650 660 131,902 8,632,241,500 1,720
28 Jul 2023 0 660 610 615 182,758 11,704,552,000 1,531
31 Jul 2023 0 650 615 635 420,206 26,766,913,500 3,358
01 Aug 2023 0 645 620 630 280,550 17,639,331,500 3,333
02 Aug 2023 0 635 615 620 187,409 11,656,589,500 1,241
03 Aug 2023 0 625 595 595 159,928 9,731,059,000 1,247
04 Aug 2023 0 605 590 595 224,252 13,359,244,000 2,138
07 Aug 2023 0 620 595 605 224,991 13,589,514,000 1,997
08 Aug 2023 0 615 600 610 252,008 15,210,040,500 2,696
09 Aug 2023 0 620 600 600 181,675 11,037,370,500 1,630
10 Aug 2023 0 620 595 615 283,765 17,357,136,000 2,428
11 Aug 2023 0 620 575 600 136,727 8,168,898,500 1,299
14 Aug 2023 0 605 575 585 213,306 12,495,997,000 1,871
15 Aug 2023 0 595 575 590 266,806 15,604,732,500 2,022
16 Aug 2023 0 600 570 590 313,089 18,349,549,000 2,765
18 Aug 2023 0 605 585 595 280,640 16,669,276,500 3,162
21 Aug 2023 0 615 580 590 279,315 16,736,425,500 2,552
22 Aug 2023 0 600 560 595 337,703 19,790,296,500 3,467
23 Aug 2023 0 615 580 610 479,942 28,835,735,000 4,300
24 Aug 2023 0 625 610 620 356,220 21,996,443,000 3,332
25 Aug 2023 0 625 605 610 247,395 15,118,999,500 2,296
28 Aug 2023 0 615 605 610 252,212 15,340,729,000 1,760
29 Aug 2023 0 640 610 625 427,578 26,684,354,500 3,219
30 Aug 2023 0 635 620 625 203,698 12,725,866,500 1,433
31 Aug 2023 0 635 610 625 348,917 21,648,304,500 3,356
01 Sep 2023 0 635 600 620 208,463 12,905,541,500 2,149
04 Sep 2023 0 630 615 630 286,755 17,770,111,000 2,577
05 Sep 2023 0 630 600 615 247,339 15,234,282,500 2,356
06 Sep 2023 0 625 605 605 263,711 16,236,986,500 1,785
07 Sep 2023 0 620 605 610 208,331 12,719,117,500 2,177
08 Sep 2023 0 625 605 610 153,103 9,430,947,500 612
11 Sep 2023 0 625 605 625 318,926 19,642,140,000 3,101
12 Sep 2023 0 625 615 620 187,332 11,604,595,500 1,828
13 Sep 2023 0 630 610 625 271,507 16,861,187,000 2,214
14 Sep 2023 0 650 620 650 526,907 33,722,615,500 4,938
15 Sep 2023 0 660 625 625 206,008 13,019,341,000 2,744
18 Sep 2023 0 640 610 630 393,284 24,555,145,500 3,568
19 Sep 2023 0 635 620 625 188,868 11,882,138,500 1,783
20 Sep 2023 0 630 610 630 332,518 20,680,207,000 3,090
21 Sep 2023 0 640 620 630 252,993 16,050,890,000 1,992
22 Sep 2023 0 635 620 630 237,149 14,854,459,500 2,105
25 Sep 2023 0 635 625 630 284,238 17,906,936,000 2,580
26 Sep 2023 0 635 625 630 246,673 15,541,125,500 2,374
27 Sep 2023 0 635 615 625 230,904 14,443,457,000 2,449
29 Sep 2023 0 635 620 625 258,966 16,205,500,000 2,242
02 Oct 2023 0 635 625 625 158,516 9,982,365,500 1,234
03 Oct 2023 0 640 625 635 218,218 13,814,720,500 1,494
04 Oct 2023 0 630 600 610 83,157 5,087,270,500 762
05 Oct 2023 0 630 610 620 241,455 14,993,117,000 1,922
06 Oct 2023 0 625 600 600 196,219 11,939,204,500 1,764
09 Oct 2023 0 615 595 605 218,113 13,265,995,000 1,404
10 Oct 2023 0 620 605 620 247,630 15,230,392,500 1,638
11 Oct 2023 0 625 610 610 54,128 3,344,045,000 420
12 Oct 2023 0 615 610 610 201,851 12,316,437,000 1,809
13 Oct 2023 0 615 610 615 207,076 12,632,071,000 2,066
16 Oct 2023 0 620 605 610 194,881 11,906,080,500 1,340
17 Oct 2023 0 615 595 600 133,712 8,045,112,000 1,221
18 Oct 2023 0 600 570 580 58,789 3,398,117,000 1,045
19 Oct 2023 0 590 570 570 25,663 1,475,743,000 392
20 Oct 2023 0 570 530 540 101,393 5,508,980,500 1,387
23 Oct 2023 0 565 525 565 398,357 21,921,223,000 3,631
24 Oct 2023 0 575 545 560 203,973 11,290,883,000 2,253
25 Oct 2023 0 570 555 570 273,954 15,355,017,000 2,688
26 Oct 2023 0 575 555 570 89,493 5,073,105,000 328
27 Oct 2023 0 575 555 555 94,687 5,339,028,500 413
30 Oct 2023 0 565 510 510 148,433 8,098,498,000 1,373
31 Oct 2023 0 520 456 470 57,127 2,681,596,100 1,243
01 Nov 2023 0 470 448 448 29,389 1,331,649,000 705
02 Nov 2023 0 460 436 456 168,180 7,545,303,600 2,386
03 Nov 2023 0 460 446 450 57,599 2,607,436,400 1,066
06 Nov 2023 0 462 448 460 161,708 7,397,880,000 2,179
07 Nov 2023 0 474 452 472 108,933 4,967,931,200 1,636
08 Nov 2023 0 472 456 466 81,331 3,774,453,000 955
09 Nov 2023 0 492 456 492 143,077 6,741,536,400 1,752
10 Nov 2023 0 494 474 484 86,727 4,165,595,000 1,096
13 Nov 2023 0 490 470 490 85,715 4,098,476,400 1,100
14 Nov 2023 0 500 484 500 119,875 5,897,509,400 1,355
15 Nov 2023 0 505 488 492 45,439 2,249,938,900 441
16 Nov 2023 0 496 480 486 83,631 4,069,596,800 1,114
17 Nov 2023 0 492 468 474 67,099 3,244,569,000 1,085
20 Nov 2023 0 480 468 476 87,276 4,124,754,200 1,367
21 Nov 2023 0 492 472 482 80,562 3,913,374,200 1,326
22 Nov 2023 0 498 478 492 145,072 7,087,487,200 1,443
23 Nov 2023 0 498 484 498 145,364 7,144,229,000 1,828
24 Nov 2023 0 580 492 550 223,885 12,031,560,700 2,383
27 Nov 2023 0 560 520 550 150,811 8,197,999,000 2,044
28 Nov 2023 0 545 530 530 101,096 5,422,156,000 1,421
29 Nov 2023 0 540 515 515 104,680 5,506,274,000 1,432
30 Nov 2023 0 535 515 515 127,257 6,712,706,000 1,805
01 Dec 2023 0 535 515 520 126,551 6,633,211,000 1,612
05 Dec 2023 0 550 515 540 106,205 5,641,957,500 1,514
06 Dec 2023 0 555 520 535 68,805 3,718,720,500 1,062
07 Dec 2023 0 540 515 535 110,231 5,835,418,000 1,685
08 Dec 2023 0 550 525 550 112,755 6,042,787,500 1,213
11 Dec 2023 0 585 540 580 225,158 12,856,297,000 3,232
12 Dec 2023 0 615 520 610 267,966 15,919,442,000 3,416
13 Dec 2023 0 630 580 605 252,677 15,474,212,000 2,761
14 Dec 2023 0 625 580 615 225,864 13,800,906,000 1,960
15 Dec 2023 0 655 605 645 251,542 15,894,651,500 2,665
18 Dec 2023 0 655 625 640 312,414 19,878,221,500 4,272
19 Dec 2023 0 640 615 625 249,120 15,631,835,000 3,167
20 Dec 2023 0 645 625 630 313,567 19,855,488,000 5,456
21 Dec 2023 0 645 610 615 166,690 10,417,514,500 2,925
22 Dec 2023 0 640 615 630 265,281 16,627,103,000 1,018
27 Dec 2023 0 645 605 615 233,991 14,519,779,000 3,219
28 Dec 2023 0 630 600 625 336,306 20,794,712,000 4,417
29 Dec 2023 0 620 605 610 170,182 10,343,626,500 2,432
02 Jan 2024 0 625 590 615 285,635 17,425,709,500 2,952
03 Jan 2024 0 625 600 620 324,393 19,879,370,000 3,416
04 Jan 2024 0 645 605 640 399,701 24,989,037,000 4,264
05 Jan 2024 0 645 610 640 251,383 15,847,860,000 3,698
08 Jan 2024 0 650 620 640 308,079 19,547,660,500 3,174
09 Jan 2024 0 650 620 645 188,606 12,002,324,000 2,972
10 Jan 2024 0 680 625 665 389,050 25,214,688,500 3,768
11 Jan 2024 0 685 640 670 355,670 23,617,515,000 3,134
12 Jan 2024 0 680 650 670 180,591 11,983,231,500 2,094
15 Jan 2024 0 675 655 670 215,909 14,399,562,500 2,356
16 Jan 2024 0 700 655 690 352,985 24,076,181,500 3,668
17 Jan 2024 0 705 615 680 434,348 29,717,801,000 3,579
18 Jan 2024 0 690 655 685 270,400 18,400,024,000 3,044
19 Jan 2024 0 695 665 685 198,599 13,571,907,500 2,213
22 Jan 2024 0 700 670 670 316,473 21,667,497,500 1,779
23 Jan 2024 0 720 665 700 342,213 23,546,429,000 2,973
24 Jan 2024 0 715 670 705 272,415 19,032,592,500 2,571
25 Jan 2024 0 730 685 730 440,799 31,200,977,000 5,755
26 Jan 2024 0 745 695 725 462,112 33,678,387,500 6,656
29 Jan 2024 0 770 705 770 364,740 26,753,134,000 5,464
30 Jan 2024 0 810 755 780 366,504 28,958,256,000 4,295
31 Jan 2024 0 810 780 805 376,939 30,164,267,000 4,540
01 Feb 2024 0 845 755 805 413,464 33,534,400,000 4,900
02 Feb 2024 0 820 775 775 280,951 22,651,385,000 3,138
05 Feb 2024 0 800 720 720 292,346 22,679,591,500 2,991
06 Feb 2024 0 760 675 755 461,680 33,492,011,500 4,139
07 Feb 2024 0 780 720 740 389,859 29,264,759,000 3,594
12 Feb 2024 0 765 725 740 262,637 19,707,699,500 2,685
13 Feb 2024 0 770 735 760 309,055 23,141,404,000 3,932
15 Feb 2024 0 765 730 735 150,818 11,296,984,000 1,570
16 Feb 2024 0 745 715 740 347,479 25,390,588,500 3,261
19 Feb 2024 0 750 725 740 261,563 19,234,192,500 1,805
20 Feb 2024 0 815 740 785 577,276 45,139,134,000 5,818
21 Feb 2024 0 805 755 785 433,789 33,772,984,500 5,068
22 Feb 2024 0 805 765 765 188,053 14,936,141,500 2,582
23 Feb 2024 0 810 750 795 446,136 34,829,215,500 5,190
26 Feb 2024 0 810 770 785 60,079 4,742,229,500 1,018
27 Feb 2024 0 805 765 805 423,621 33,476,520,500 5,907
28 Feb 2024 0 810 790 795 132,746 10,572,149,000 2,796
29 Feb 2024 0 805 790 800 247,732 19,842,987,500 2,464
01 Mar 2024 0 840 795 835 316,181 25,584,932,000 3,310
04 Mar 2024 0 855 805 835 333,577 27,840,806,500 5,686
05 Mar 2024 0 845 825 830 258,713 21,497,821,500 5,628
06 Mar 2024 0 875 810 870 416,650 35,483,781,000 4,121
07 Mar 2024 0 890 840 870 311,174 27,000,458,000 3,794
08 Mar 2024 0 880 850 865 264,333 22,974,076,000 2,656
13 Mar 2024 0 895 855 890 326,302 28,806,029,000 4,583
14 Mar 2024 0 900 845 870 211,263 18,454,756,000 3,731
15 Mar 2024 0 885 870 875 291,473 25,567,121,500 5,047
18 Mar 2024 0 885 870 880 179,309 15,737,395,000 3,575
19 Mar 2024 0 895 870 890 137,337 12,045,787,000 1,890
20 Mar 2024 0 895 875 895 283,571 25,229,613,500 3,759
21 Mar 2024 0 915 870 900 284,187 25,506,886,500 2,746
22 Mar 2024 0 900 890 890 197,169 17,590,907,000 2,584
25 Mar 2024 0 895 875 890 275,210 24,381,093,500 4,495
26 Mar 2024 0 920 880 915 294,949 26,727,568,000 4,732
27 Mar 2024 0 925 870 875 195,960 17,895,568,000 2,439

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MARK : 5 IDR) 30 Oct 2023 01 Nov 2023 17 Nov 2023 Active
Cash Dividend (1 MARK : 35 IDR) 09 Jun 2023 13 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 05 May 2023 30 May 2023 Active
Cash Dividend (1 MARK : 50 IDR) 08 Jun 2022 10 Jun 2022 01 Jul 2022 Active
Proxy Voting   - 27 Apr 2022 30 May 2022 Active
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