Array ( [0] => Array ( [B] => Array ( [x8] => 760000062 [x9] => 76000006200 [xid_ins_capco] => SECUR_____281c290000015d150f40bb0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - MARK DYNAMICS INDONESIA Tbk, PT
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
100.00
Current Amount
160,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
760,000,062 (Total)
As of 7 Dec 2018
21.05% Scripless = 160,000,000.000
Local Percentage
9.89%
Foreign Percentage
11.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Dec 2017 0 1,605 1,560 1,590 32,572 5,175,862,000 447
13 Dec 2017 0 1,600 1,585 1,590 26,378 4,209,063,500 218
14 Dec 2017 0 1,600 1,585 1,590 48,159 7,679,607,000 309
15 Dec 2017 0 1,595 1,585 1,585 27,572 4,388,219,500 191
18 Dec 2017 0 1,650 1,580 1,630 97,438 15,785,177,000 1,309
19 Dec 2017 0 1,690 1,595 1,650 108,312 17,785,850,000 1,369
20 Dec 2017 0 1,660 1,625 1,625 33,814 5,584,617,000 256
21 Dec 2017 0 1,625 1,585 1,600 20,964 3,363,573,500 193
22 Dec 2017 0 1,600 1,590 1,600 18,692 2,989,371,000 182
27 Dec 2017 0 1,635 1,595 1,620 35,879 5,802,927,000 376
28 Dec 2017 0 1,620 1,600 1,600 25,181 4,066,251,000 316
29 Dec 2017 0 1,625 1,590 1,605 57,039 9,170,024,000 512
02 Jan 2018 0 1,615 1,595 1,600 25,476 4,084,965,000 336
03 Jan 2018 0 1,605 1,585 1,590 28,025 4,470,071,000 417
04 Jan 2018 0 1,590 1,565 1,565 33,227 5,268,230,500 451
05 Jan 2018 0 1,600 1,545 1,590 35,785 5,655,934,000 652
08 Jan 2018 0 1,615 1,585 1,605 21,842 3,502,365,000 363
09 Jan 2018 0 1,635 1,610 1,625 33,528 5,447,013,000 500
10 Jan 2018 0 1,675 1,610 1,655 68,713 11,299,570,000 956
11 Jan 2018 0 1,800 1,670 1,745 127,026 22,056,874,000 1,331
12 Jan 2018 0 1,820 1,700 1,750 110,212 19,595,203,500 1,190
15 Jan 2018 0 1,775 1,735 1,735 27,987 4,890,810,000 318
16 Jan 2018 0 1,760 1,735 1,735 32,884 5,752,350,500 271
17 Jan 2018 0 1,755 1,735 1,735 23,592 4,123,413,500 400
18 Jan 2018 0 1,740 1,710 1,720 24,723 4,260,832,500 252
19 Jan 2018 0 1,840 1,710 1,835 121,791 21,743,500,000 2,021
22 Jan 2018 0 1,860 1,785 1,825 13,194 2,404,157,000 408
23 Jan 2018 0 1,825 1,795 1,795 1,226 221,458,500 83
24 Jan 2018 0 1,785 1,735 1,740 6,278 1,097,844,000 171
25 Jan 2018 0 1,740 1,615 1,670 14,621 2,450,140,500 470
26 Jan 2018 0 1,750 1,710 1,715 3,975 684,760,000 130
29 Jan 2018 0 1,725 1,685 1,695 16,481 2,796,255,500 337
30 Jan 2018 0 1,745 1,680 1,715 26,175 4,475,840,000 642
31 Jan 2018 0 1,740 1,700 1,725 22,159 3,828,713,500 335
01 Feb 2018 0 1,765 1,720 1,755 34,882 6,100,139,000 331
02 Feb 2018 0 1,800 1,755 1,770 33,460 5,942,851,000 331
05 Feb 2018 0 1,760 1,650 1,695 21,782 3,644,775,000 557
06 Feb 2018 0 1,700 1,625 1,680 19,190 3,220,263,000 375
07 Feb 2018 0 1,750 1,700 1,730 26,952 4,659,052,500 460
08 Feb 2018 0 1,755 1,720 1,740 17,078 2,985,652,000 229
09 Feb 2018 0 1,735 1,680 1,725 19,987 3,442,275,500 390
12 Feb 2018 0 1,795 1,730 1,770 39,626 6,997,026,000 506
13 Feb 2018 0 1,820 1,775 1,800 36,028 6,474,534,000 555
19 Feb 2018 0 1,815 1,795 1,795 19,707 3,557,367,000 248
20 Feb 2018 0 1,795 1,780 1,780 18,544 3,313,063,000 197
21 Feb 2018 0 1,790 1,775 1,780 21,135 3,777,430,000 254
22 Feb 2018 0 1,800 1,780 1,800 20,626 3,688,963,000 283
23 Feb 2018 0 1,805 1,795 1,795 22,477 4,051,095,500 233
26 Feb 2018 0 1,830 1,790 1,820 26,551 4,803,767,000 275
27 Feb 2018 0 1,815 1,805 1,810 18,959 3,440,297,500 186
28 Feb 2018 0 1,805 1,790 1,790 20,130 3,627,505,000 184
01 Mar 2018 0 1,785 1,750 1,750 26,440 4,688,837,000 283
02 Mar 2018 0 1,750 1,720 1,720 19,065 3,288,448,500 233
05 Mar 2018 0 1,745 1,700 1,700 16,789 2,907,116,000 221
06 Mar 2018 0 1,720 1,690 1,720 26,337 4,493,437,000 477
07 Mar 2018 0 1,730 1,710 1,725 14,492 2,499,421,000 208
08 Mar 2018 0 1,735 1,720 1,725 13,752 2,372,306,000 293
09 Mar 2018 0 1,735 1,720 1,730 19,430 3,352,788,500 339
12 Mar 2018 0 1,765 1,730 1,755 21,145 3,710,289,500 279
13 Mar 2018 0 1,775 1,760 1,775 17,618 3,119,739,000 273
14 Mar 2018 0 1,805 1,765 1,805 31,263 5,589,229,500 458
15 Mar 2018 0 1,830 1,805 1,815 35,747 6,515,162,000 464
16 Mar 2018 0 1,825 1,810 1,810 18,177 3,303,213,500 274
19 Mar 2018 0 1,855 1,790 1,825 74,231 13,602,718,000 1,195
20 Mar 2018 0 1,850 1,770 1,775 40,441 7,390,985,000 556
21 Mar 2018 0 1,825 1,770 1,805 35,834 6,477,647,500 778
23 Mar 2018 0 1,810 1,750 1,800 26,709 4,777,717,500 460
26 Mar 2018 0 1,805 1,780 1,780 18,284 3,286,401,000 207
28 Mar 2018 0 1,800 1,775 1,795 16,820 3,008,539,500 198
05 Apr 2018 0 1,800 1,775 1,795 16,246 2,916,845,500 201
06 Apr 2018 0 1,800 1,770 1,795 15,715 2,823,060,500 231
10 Apr 2018 0 1,800 1,760 1,790 16,951 3,041,883,500 324
11 Apr 2018 0 1,800 1,755 1,790 18,429 3,297,929,000 291
13 Apr 2018 0 1,785 1,775 1,780 14,401 2,568,564,500 257
16 Apr 2018 0 1,785 1,770 1,770 13,716 2,435,438,000 261
17 Apr 2018 0 1,770 1,740 1,740 17,516 3,072,518,000 289
18 Apr 2018 0 1,740 1,715 1,740 4,545 782,275,000 85
25 Apr 2018 0 1,740 1,690 1,690 12,773 2,168,801,500 222
26 Apr 2018 0 1,690 1,645 1,645 14,294 2,393,487,500 296
27 Apr 2018 0 1,670 1,645 1,655 17,625 2,921,433,500 494
02 May 2018 0 1,715 1,690 1,700 22,654 3,853,824,000 417
03 May 2018 0 1,705 1,695 1,700 16,308 2,776,084,500 261
04 May 2018 0 1,700 1,695 1,700 17,991 3,049,489,500 203
07 May 2018 0 1,750 1,705 1,740 39,516 6,849,504,500 696
08 May 2018 0 1,745 1,695 1,700 16,703 2,873,072,000 177
09 May 2018 0 1,700 1,680 1,680 18,094 3,057,664,500 282
11 May 2018 0 1,680 1,665 1,670 12,811 2,141,981,500 301
14 May 2018 0 1,700 1,670 1,700 16,066 2,709,842,500 298
15 May 2018 0 1,705 1,695 1,705 13,882 2,364,363,500 281
17 May 2018 0 1,695 1,695 1,695 6,344 1,075,308,000 69
28 May 2018 0 1,700 1,690 1,690 13,087 2,218,218,500 240
30 May 2018 0 1,690 1,685 1,690 16,475 2,779,599,000 342
07 Jun 2018 0 1,670 1,550 1,580 15,551 2,553,102,000 186
20 Jun 2018 0 1,600 1,575 1,600 13,448 2,137,963,500 228
21 Jun 2018 0 1,600 1,575 1,580 15,399 2,443,905,000 93
02 Jul 2018 0 1,485 1,475 1,475 13,950 2,065,509,500 124
03 Jul 2018 0 1,475 1,465 1,465 10,280 1,511,356,500 165
04 Jul 2018 0 1,525 1,455 1,520 37,808 5,649,801,000 443
05 Jul 2018 0 1,505 1,495 1,500 17,089 2,563,316,000 234
10 Jul 2018 0 1,510 1,485 1,485 15,994 2,402,039,000 284
11 Jul 2018 0 1,485 1,470 1,470 10,193 1,507,693,000 97
12 Jul 2018 0 1,505 1,420 1,505 19,389 2,796,357,000 250
16 Jul 2018 0 1,500 1,405 1,410 6,144 881,138,000 88
19 Jul 2018 0 1,380 1,350 1,380 2,290 313,382,500 49
20 Jul 2018 0 1,400 1,350 1,390 2,854 391,397,000 59
24 Jul 2018 0 1,450 1,365 1,450 2,476 343,559,000 48
26 Jul 2018 0 1,430 1,385 1,385 1,223 173,449,500 52
27 Jul 2018 0 1,450 1,335 1,450 2,271 319,040,500 64
30 Jul 2018 0 1,550 1,400 1,550 3,443 503,989,500 86
03 Aug 2018 0 1,570 1,510 1,565 9,990 1,556,040,500 185
06 Aug 2018 0 1,560 1,525 1,550 8,378 1,297,471,500 230
07 Aug 2018 0 1,565 1,530 1,565 6,471 1,007,542,000 86
08 Aug 2018 0 1,595 1,560 1,595 8,938 1,412,620,000 106
14 Aug 2018 0 1,645 1,605 1,645 3,967 647,240,500 83
15 Aug 2018 0 1,660 1,640 1,660 2,861 472,206,000 73
16 Aug 2018 0 1,660 1,645 1,655 7,017 1,156,071,000 176
24 Aug 2018 0 1,670 1,660 1,665 6,702 1,115,665,500 99
28 Aug 2018 0 1,685 1,675 1,675 7,265 1,220,063,500 95
30 Aug 2018 0 1,690 1,670 1,685 6,133 1,029,702,500 110
31 Aug 2018 0 1,685 1,675 1,680 6,090 1,023,634,000 79
04 Sep 2018 0 1,750 1,715 1,750 8,058 1,398,626,000 96
06 Sep 2018 0 1,755 1,740 1,745 7,216 1,259,887,500 118
07 Sep 2018 0 1,765 1,745 1,765 7,375 1,293,739,500 98
10 Sep 2018 0 1,765 1,750 1,755 5,939 1,044,564,500 118
12 Sep 2018 0 1,770 1,755 1,770 7,876 1,388,170,000 121
13 Sep 2018 0 1,770 1,765 1,765 5,565 983,490,000 101
17 Sep 2018 0 1,755 1,745 1,750 5,505 962,330,500 96
18 Sep 2018 0 1,760 1,700 1,745 5,164 899,517,500 71
19 Sep 2018 0 1,750 1,740 1,750 5,018 877,540,000 69
24 Sep 2018 0 1,745 1,725 1,725 5,263 910,712,500 88
26 Sep 2018 0 1,740 1,730 1,740 5,625 974,867,000 53
01 Oct 2018 0 1,745 1,730 1,730 3,882 674,645,000 40
02 Oct 2018 0 1,730 1,720 1,725 3,136 541,335,000 43
03 Oct 2018 0 1,725 1,715 1,725 3,701 637,038,500 54
04 Oct 2018 0 1,715 1,705 1,705 3,846 657,231,500 58
08 Oct 2018 0 1,715 1,705 1,715 2,485 424,955,500 48
09 Oct 2018 0 1,720 1,705 1,720 3,077 527,176,500 63
11 Oct 2018 0 1,715 1,695 1,715 2,611 447,024,000 39
16 Oct 2018 0 1,710 1,695 1,710 2,566 437,141,500 44
19 Oct 2018 0 1,715 1,705 1,715 3,265 558,863,500 63
22 Oct 2018 0 1,715 1,700 1,710 2,586 442,219,000 59
23 Oct 2018 0 1,715 1,700 1,715 2,892 494,425,000 48
24 Oct 2018 0 1,715 1,700 1,715 2,856 488,170,000 66
26 Oct 2018 0 1,745 1,710 1,745 6,305 1,086,822,500 183
29 Oct 2018 0 1,775 1,740 1,775 6,983 1,231,302,500 159
30 Oct 2018 0 1,815 1,775 1,815 9,593 1,724,814,000 255
31 Oct 2018 0 1,845 1,810 1,845 7,417 1,358,592,500 235
01 Nov 2018 0 1,870 1,835 1,870 6,546 1,215,574,500 215
02 Nov 2018 0 1,890 1,865 1,880 2,979 559,851,000 84
05 Nov 2018 0 1,920 1,880 1,920 6,776 1,288,366,000 157
06 Nov 2018 0 1,935 1,915 1,935 3,688 711,179,000 169
07 Nov 2018 0 1,945 1,930 1,945 4,020 778,309,000 193
08 Nov 2018 0 1,955 1,940 1,940 3,164 615,989,000 141
13 Nov 2018 0 1,960 1,925 1,960 3,286 638,303,500 128
14 Nov 2018 0 1,980 1,955 1,980 3,060 603,132,500 124
15 Nov 2018 0 2,080 1,975 2,000 3,790 755,438,500 125
19 Nov 2018 0 2,060 2,010 2,020 5,591 1,139,694,000 188
21 Nov 2018 0 2,030 1,990 2,030 2,629 528,412,500 123
22 Nov 2018 0 2,040 2,000 2,010 2,180 439,263,000 100
23 Nov 2018 0 2,010 1,990 2,010 1,778 354,761,500 76
26 Nov 2018 0 2,020 1,995 2,020 2,187 439,700,500 70
27 Nov 2018 0 2,010 1,985 2,000 3,362 669,729,000 98
28 Nov 2018 0 2,010 1,990 2,010 3,017 605,563,000 138
05 Dec 2018 0 2,050 2,010 2,020 3,765 761,217,000 119
06 Dec 2018 0 2,050 2,010 2,040 1,766 358,516,000 57
07 Dec 2018 0 2,040 2,020 2,020 3,398 690,225,000 104

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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