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 10 Dec 2019
21.05% Scripless = 800,000,000.000
Local Percentage
9.73%
Foreign Percentage
11.32%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Dec 2018 0 2,000 1,980 2,000 1,436 286,705,500 37
26 Dec 2018 0 2,000 1,980 1,980 277 54,903,000 17
28 Dec 2018 0 2,000 1,985 1,985 354 70,614,500 32
07 Jan 2019 0 1,990 1,980 1,985 2,106 418,021,000 74
10 Jan 2019 0 1,980 1,970 1,980 2,107 416,673,500 58
14 Jan 2019 0 1,990 1,975 1,990 2,075 411,577,500 105
16 Jan 2019 0 1,995 1,990 1,990 3,280 653,298,000 100
21 Jan 2019 0 1,990 1,960 1,960 3,157 624,895,500 153
25 Jan 2019 0 2,000 1,990 2,000 2,215 442,220,000 133
29 Jan 2019 0 2,090 2,040 2,090 5,094 1,051,163,000 199
30 Jan 2019 0 2,180 2,090 2,180 10,508 2,240,849,000 410
31 Jan 2019 0 2,190 2,140 2,150 4,599 997,470,000 286
01 Feb 2019 0 2,160 2,110 2,140 2,990 639,517,000 136
04 Feb 2019 0 2,140 2,100 2,130 1,821 384,932,000 95
07 Feb 2019 0 2,140 2,110 2,110 1,485 315,237,000 105
08 Feb 2019 0 2,110 2,090 2,110 1,537 322,347,000 117
11 Feb 2019 0 428 422 428 13,390 568,177,800 191
12 Feb 2019 0 525 426 505 130,779 6,085,391,700 2,315
13 Feb 2019 0 515 466 488 97,560 4,757,640,900 2,084
14 Feb 2019 0 570 486 510 86,194 4,415,325,900 1,518
15 Feb 2019 0 510 482 496 36,854 1,824,822,500 756
18 Feb 2019 0 500 488 498 39,541 1,953,457,400 800
19 Feb 2019 0 525 498 510 33,783 1,719,646,100 779
20 Feb 2019 0 520 498 498 28,344 1,450,225,300 719
21 Feb 2019 0 505 494 496 28,555 1,426,591,100 578
22 Feb 2019 0 498 488 492 20,226 995,537,000 498
25 Feb 2019 0 505 490 500 50,159 2,486,800,000 1,064
26 Feb 2019 0 505 490 492 24,844 1,236,767,400 605
27 Feb 2019 0 500 490 498 30,916 1,533,836,200 737
28 Feb 2019 0 505 492 494 24,396 1,210,301,200 544
01 Mar 2019 0 500 492 494 27,608 1,370,631,200 798
04 Mar 2019 0 498 490 492 26,196 1,292,221,600 698
06 Mar 2019 0 505 494 500 22,588 1,126,494,000 382
08 Mar 2019 0 500 490 492 27,271 1,354,069,600 492
11 Mar 2019 0 500 492 498 25,142 1,247,092,600 688
12 Mar 2019 0 500 494 494 29,718 1,479,161,400 511
13 Mar 2019 0 500 494 498 28,776 1,427,576,600 805
14 Mar 2019 0 500 496 496 22,638 1,125,564,600 485
15 Mar 2019 0 500 496 498 28,683 1,428,042,200 422
18 Mar 2019 0 500 472 496 17,124 846,605,400 359
20 Mar 2019 0 515 492 492 64,141 3,211,026,400 883
21 Mar 2019 0 496 492 494 26,770 1,323,638,800 705
22 Mar 2019 0 500 494 494 31,752 1,578,830,800 652
26 Mar 2019 0 496 492 496 24,604 1,216,975,800 316
27 Mar 2019 0 505 496 496 36,801 1,836,560,600 622
29 Mar 2019 0 492 488 492 18,743 920,444,800 341
01 Apr 2019 0 494 490 492 15,825 779,425,800 409
02 Apr 2019 0 494 490 492 17,080 841,418,000 165
05 Apr 2019 0 496 490 492 21,397 1,053,937,200 292
09 Apr 2019 0 496 492 496 22,538 1,111,219,400 386
10 Apr 2019 0 496 490 490 11,540 569,706,800 151
11 Apr 2019 0 490 488 490 22,421 1,096,895,800 346
15 Apr 2019 0 488 482 488 29,263 1,419,002,000 581
16 Apr 2019 0 488 484 484 22,174 1,074,832,600 408
18 Apr 2019 0 492 486 490 22,668 1,107,878,200 300
22 Apr 2019 0 494 486 490 18,815 924,668,800 282
23 Apr 2019 0 492 488 490 23,012 1,129,371,400 309
24 Apr 2019 0 496 488 490 30,173 1,482,945,600 401
25 Apr 2019 0 494 490 492 29,789 1,462,886,600 456
26 Apr 2019 0 496 490 492 21,514 1,060,386,200 334
30 Apr 2019 0 505 494 500 36,047 1,798,178,200 577
02 May 2019 0 520 500 520 31,614 1,629,590,000 507
03 May 2019 0 540 510 510 40,693 2,145,540,500 625
06 May 2019 0 515 494 494 28,181 1,401,488,900 450
07 May 2019 0 500 494 496 23,933 1,193,112,400 353
09 May 2019 0 498 494 496 24,340 1,205,190,200 333
10 May 2019 0 505 496 500 25,249 1,258,574,400 435
15 May 2019 0 510 498 505 20,072 1,009,363,500 471
16 May 2019 0 510 498 498 20,137 1,015,731,400 392
17 May 2019 0 505 498 500 30,314 1,516,352,900 520
20 May 2019 0 500 494 494 22,309 1,108,242,400 331
21 May 2019 0 500 494 498 18,671 930,762,400 373
22 May 2019 0 505 496 498 23,415 1,167,712,000 415
23 May 2019 0 500 496 496 28,300 1,411,937,400 454
24 May 2019 0 498 492 492 23,901 1,185,931,800 538
27 May 2019 0 500 492 496 40,018 1,989,827,600 460
31 May 2019 0 496 494 494 28,617 1,419,169,600 519
10 Jun 2019 0 520 496 515 47,939 2,432,770,200 750
11 Jun 2019 0 515 500 505 31,997 1,631,797,000 601
12 Jun 2019 0 515 500 500 25,139 1,269,607,500 344
13 Jun 2019 0 510 500 500 27,343 1,378,886,000 406
14 Jun 2019 0 505 496 498 25,718 1,285,128,600 323
18 Jun 2019 0 505 494 496 30,507 1,518,543,300 517
20 Jun 2019 0 505 494 498 26,955 1,347,358,500 492
24 Jun 2019 0 500 496 496 25,614 1,273,038,600 564
25 Jun 2019 0 505 494 496 26,290 1,311,963,000 547
26 Jun 2019 0 498 494 496 20,463 1,017,466,200 373
27 Jun 2019 0 498 492 492 27,907 1,382,552,200 764
28 Jun 2019 0 498 492 494 21,769 1,076,832,200 384
02 Jul 2019 0 496 490 490 30,476 1,504,852,000 527
03 Jul 2019 0 494 490 492 26,704 1,312,905,800 597
04 Jul 2019 0 500 492 498 21,972 1,092,369,400 609
09 Jul 2019 0 498 492 498 34,023 1,678,502,200 652
10 Jul 2019 0 498 494 494 27,869 1,382,968,000 478
15 Jul 2019 0 498 492 494 22,233 1,100,555,800 464
17 Jul 2019 0 496 490 496 21,999 1,084,880,400 168
19 Jul 2019 0 496 492 492 21,760 1,074,491,600 427
22 Jul 2019 0 496 488 490 31,747 1,560,889,600 423
24 Jul 2019 0 494 488 488 19,342 948,166,400 433
25 Jul 2019 0 494 488 490 23,260 1,141,045,800 475
26 Jul 2019 0 494 488 492 23,984 1,175,159,600 388
29 Jul 2019 0 496 488 494 22,138 1,092,631,200 419
30 Jul 2019 0 496 494 494 22,226 1,099,062,800 246
31 Jul 2019 0 496 490 490 20,877 1,028,959,800 326
01 Aug 2019 0 492 486 488 28,587 1,399,968,600 435
02 Aug 2019 0 492 486 490 24,722 1,206,020,000 291
05 Aug 2019 0 490 484 486 22,792 1,111,719,000 382
06 Aug 2019 0 486 480 486 26,675 1,291,021,600 376
07 Aug 2019 0 494 488 490 35,599 1,746,026,600 727
08 Aug 2019 0 490 486 488 13,814 675,736,200 234
12 Aug 2019 0 494 488 490 14,583 716,064,200 356
13 Aug 2019 0 488 484 486 19,147 930,118,200 421
14 Aug 2019 0 492 486 488 14,429 706,346,800 260
19 Aug 2019 0 488 484 486 16,324 794,721,400 347
02 Sep 2019 0 490 482 482 16,436 799,614,800 346
03 Sep 2019 0 488 482 488 15,279 742,572,400 206
09 Sep 2019 0 488 484 488 17,700 859,433,000 278
10 Sep 2019 0 490 484 490 18,595 904,849,000 291
11 Sep 2019 0 494 488 494 16,645 816,489,200 250
12 Sep 2019 0 494 488 490 16,282 798,883,000 330
17 Sep 2019 0 494 490 494 14,890 733,394,600 288
25 Sep 2019 0 490 484 484 15,243 741,765,200 433
26 Sep 2019 0 486 480 480 18,622 900,429,400 386
30 Sep 2019 0 488 480 480 17,512 848,079,000 491
04 Oct 2019 0 474 466 474 16,688 784,623,600 485
07 Oct 2019 0 478 474 474 19,896 948,373,600 577
11 Oct 2019 0 478 474 478 15,711 748,944,800 203
18 Oct 2019 0 478 472 474 18,821 892,856,200 585
21 Oct 2019 0 476 470 472 15,929 754,625,000 463
22 Oct 2019 0 476 470 474 14,742 699,697,400 350
23 Oct 2019 0 476 472 474 15,648 741,760,800 259
01 Nov 2019 0 476 470 474 16,634 786,644,200 459
07 Nov 2019 0 482 476 478 26,233 1,256,275,600 442
12 Nov 2019 0 486 480 486 13,528 653,815,200 124
15 Nov 2019 0 486 484 484 15,622 757,463,200 198
19 Nov 2019 0 478 468 468 14,706 694,487,800 158
21 Nov 2019 0 466 460 460 19,047 882,012,000 189
25 Nov 2019 0 466 460 466 17,470 808,116,200 232
05 Dec 2019 0 462 452 452 13,309 610,404,000 247
06 Dec 2019 0 454 450 452 17,002 768,760,400 259
09 Dec 2019 0 452 442 442 10,117 453,517,400 189

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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