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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
11 Dec 2019 0 442 436 440 14,153 623,796,000 93
16 Dec 2019 0 444 440 444 18,944 835,755,200 98
23 Dec 2019 0 515 440 450 17,051 777,659,000 137
26 Dec 2019 0 462 444 462 12,245 557,408,600 168
27 Dec 2019 0 466 462 464 9,428 437,986,400 141
30 Dec 2019 0 466 452 452 14,021 646,653,200 164
03 Jan 2020 0 458 450 458 10,396 470,364,600 108
03 Feb 2020 0 448 446 446 12,259 547,422,400 153
06 Feb 2020 0 462 458 462 16,614 765,805,200 224
07 Feb 2020 0 472 462 472 8,125 376,742,000 133
10 Feb 2020 0 476 470 476 13,242 626,600,800 198
11 Feb 2020 0 482 476 482 17,868 854,007,800 211
17 Feb 2020 0 480 476 480 16,238 777,210,600 211
19 Feb 2020 0 486 476 478 12,194 586,309,400 209
25 Feb 2020 0 480 476 478 11,817 564,194,000 63
26 Feb 2020 0 482 476 478 20,459 978,570,200 271
03 Mar 2020 0 458 444 444 15,427 702,052,200 231
05 Mar 2020 0 454 448 454 15,201 687,082,400 202
09 Mar 2020 0 456 450 454 11,439 516,112,400 173
27 Mar 2020 0 364 348 348 10,271 369,888,600 136
30 Mar 2020 0 352 342 344 13,948 487,975,600 121
02 Apr 2020 0 358 340 348 36,752 1,277,863,600 233
03 Apr 2020 0 362 336 340 62,718 2,173,307,400 422
08 Apr 2020 0 354 340 354 10,579 363,871,000 220
09 Apr 2020 0 358 340 348 17,261 596,957,800 257
13 Apr 2020 0 352 340 344 14,836 508,565,000 149
14 Apr 2020 0 354 340 344 9,034 310,661,400 131
15 Apr 2020 0 352 340 342 6,959 237,262,800 75
17 Apr 2020 0 344 340 344 12,977 442,459,200 129
20 Apr 2020 0 346 340 340 12,385 422,365,600 127
21 Apr 2020 0 354 340 344 15,068 515,687,400 199
22 Apr 2020 0 346 340 342 11,710 399,258,200 108
23 Apr 2020 0 344 340 340 10,640 362,033,000 69
24 Apr 2020 0 350 340 344 12,061 412,393,000 165
27 Apr 2020 0 346 340 342 11,301 386,993,800 163
30 Apr 2020 0 344 338 342 11,268 384,563,000 90
05 May 2020 0 346 342 346 9,079 311,701,200 109
06 May 2020 0 348 340 348 7,414 254,098,000 76
11 May 2020 0 352 340 350 7,618 262,864,400 67
12 May 2020 0 350 344 350 11,336 394,937,400 85
14 May 2020 0 354 340 342 24,027 825,667,400 113
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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