IDX · MARK · stock

PT Mark Dynamics Indonesia Tbk (MARK) stock price history

Every IDX trading session of PT Mark Dynamics Indonesia Tbk from Jul 13, 2017 to Sep 28, 2026: 2,265 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MARK data, free keyYear by year table

MARK adjusted close, 2017 to 2026

MARKPT Mark Dynamics Indonesia Tbk
IDR 1,175+106.6% over one year
20182020202220242026
IDR 1,245
All time high, 2026
IDR 1,265
52 week high, IDR 546.28 low
2,265
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

MARK key facts

  • PT Mark Dynamics Indonesia Tbk (MARK) closed at IDR 1,175 on Sep 28, 2026 on IDX.
  • MARK's all time high close is IDR 1,245, set on Sep 17, 2026; its all time low close is IDR 53.12 on Jul 20, 2017.
  • MARK's 52 week range is IDR 546.28 to IDR 1,265.
  • MARK returned +106.6% over the year to Sep 28, 2026 and +76.6% over five years.
  • Since Jul 13, 2017 MARK returned +1,903%, +38.5% a year compounded.
  • MARK's deepest drawdown was -62.8% from Jan 31, 2022 to Nov 1, 2023.
  • DataCedar holds 2,265 daily sessions of MARK history from Jul 13, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MARK price chart, 2017 to 2026

MARK adjusted close, Jul 13, 2017 to Sep 28, 2026IDR 58.67IDR 159.33IDR 432.68IDR 1,17520182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MARK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+9.3%
3 months+26.0%
6 months+65.4%
Year to date+54.4%
1 year+106.6%
3 years+144.4%
5 years+76.6%
10 yearsn/a
Since Jul 13, 2017+1,903%
Compound annual growth, 9.2 years+38.5%

MARK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,245 on Sep 17, 2026
All time low close
IDR 53.12 on Jul 20, 2017
52 week high
IDR 1,265 on Sep 17, 2026
52 week low
IDR 546.28 on Oct 8, 2025
Deepest drawdown
-62.8% from Jan 31, 2022 to Nov 1, 2023, recovered Oct 11, 2024
Best single session
+25.0% on Oct 11, 2022
Worst single session
-9.1% on Mar 28, 2024
Volatility, 1 year annualised
39.2%
Sessions closing higher, 1 year
45%
Growth of 1 since 2017
20.0×
Best calendar year
2020, +87%
Worst calendar year
2022, -35%

MARK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 13, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 761.04IDR 1,265IDR 664.18IDR 1,175+54.4%2.8B178
2025IDR 882.64IDR 920.29IDR 523.89IDR 761.04-13.8%4.3B236
2024IDR 473.95IDR 993.12IDR 458.41IDR 882.64+86.2%5.2B237
2023IDR 486.13IDR 544.17IDR 338.76IDR 473.95-1.8%4B239
2022IDR 745.00IDR 956.38IDR 391.80IDR 482.50-35.2%3.8B246
2021IDR 572.33IDR 889.16IDR 548.48IDR 745.00+30.2%1.3B247
2020IDR 306.95IDR 649.06IDR 224.47IDR 572.33+87.3%1.1B242
2019IDR 264.64IDR 379.96IDR 259.97IDR 305.60+15.5%527M257
2018IDR 211.43IDR 277.31IDR 173.32IDR 264.64+25.2%1.6B261
2017IDR 61.58IDR 237.20IDR 52.59IDR 211.43n/a3.4B122

MARK monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,175+9.8%
August 2026IDR 1,070+1.8%
July 2026IDR 1,051+11.5%
June 2026IDR 942.70+20.8%
May 2026IDR 780.68+3.8%
April 2026IDR 751.81+5.8%
March 2026IDR 710.30-4.3%
February 2026IDR 742.59-3.6%
January 2026IDR 770.26+1.2%
December 2025IDR 761.04-2.4%
November 2025IDR 779.49+22.6%
October 2025IDR 635.83+11.8%

About the MARK data

Daily bars. 2,265 sessions from Jul 13, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MARK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MANG PT Manggung Polahraya Tbk
  • MAPA PT Map Aktif Adiperkasa Tbk
  • MAPB PT Map Boga Adiperkasa Tbk
  • MAPI PT. Mitra Adiperkasa Tbk
  • MASB PT Bank Multiarta Sentosa Tbk
  • MAXI PT Maxindo Karya Anugerah Tbk
  • MAYA PT Bank Mayapada Internasional Tbk
  • MBAP PT Mitrabara Adiperdana Tbk

Common questions

MARK share price history

Start with any symbol.

Start free