Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,300.002,300.002,190.002,190.002,190.003,400
2026-10-162,300.002,300.002,300.002,300.002,300.004,900
2026-10-152,620.002,660.002,600.002,600.002,600.001,000
2026-10-142,450.002,640.002,450.002,600.002,600.008,500
2026-10-132,440.002,450.002,400.002,450.002,450.001,000
2026-10-122,520.002,530.002,450.002,450.002,450.006,600
2026-10-092,460.002,460.002,450.002,450.002,450.00300
2026-10-082,540.002,550.002,500.002,500.002,500.00800
2026-10-072,510.002,570.002,440.002,440.002,440.0013,000
2026-10-062,520.002,520.002,500.002,500.002,500.002,500
2026-10-052,510.002,510.002,480.002,490.002,490.003,900
2026-10-022,500.002,520.002,490.002,520.002,520.006,400
2026-10-012,560.002,600.002,560.002,600.002,600.00200
2026-09-302,510.002,610.002,410.002,450.002,450.001,300
2026-09-292,560.002,660.002,400.002,410.002,410.006,800
2026-09-282,450.002,490.002,450.002,460.002,460.0012,100
2026-09-252,500.002,500.002,320.002,450.002,450.009,500
2026-09-242,530.002,540.002,520.002,520.002,520.001,400
2026-09-232,620.002,640.002,530.002,540.002,540.0026,300
2026-09-222,600.002,690.002,550.002,550.002,550.002,600
2026-09-212,540.002,580.002,530.002,570.002,570.00600
2026-09-182,580.002,600.002,520.002,540.002,540.001,300
2026-09-172,550.002,580.002,550.002,580.002,580.0010,300
2026-09-162,670.002,670.002,580.002,580.002,580.003,500
2026-09-152,640.002,700.002,560.002,670.002,670.0013,100
2026-09-142,650.002,680.002,580.002,640.002,640.002,400
2026-09-112,570.002,600.002,570.002,600.002,600.00900
2026-09-102,580.002,580.002,580.002,580.002,580.002,400
2026-09-092,590.002,590.002,550.002,580.002,580.0014,400
2026-09-082,580.002,620.002,580.002,620.002,620.003,700
2026-09-072,510.002,620.002,510.002,550.002,550.002,000
2026-09-042,650.002,650.002,590.002,610.002,610.002,800
2026-09-032,630.002,660.002,450.002,580.002,580.0032,000
2026-09-022,560.002,690.002,560.002,630.002,630.0023,000
2026-09-012,680.002,700.002,430.002,630.002,630.0036,900
2026-08-312,700.002,700.002,640.002,700.002,700.001,600
2026-08-282,650.002,690.002,610.002,690.002,690.0052,900
2026-08-272,660.002,660.002,650.002,650.002,650.0014,700
2026-08-262,700.002,700.002,660.002,660.002,660.001,900
2026-08-252,700.002,700.002,700.002,700.002,700.000
2026-08-242,690.002,700.002,690.002,700.002,700.001,000
2026-08-212,650.002,710.002,650.002,710.002,710.00200
2026-08-202,650.002,720.002,630.002,700.002,700.00800
2026-08-192,670.002,670.002,620.002,620.002,620.008,300
2026-08-182,690.002,690.002,690.002,690.002,690.002,600
2026-08-172,690.002,690.002,690.002,690.002,690.000
2026-08-142,690.002,690.002,690.002,690.002,690.00100
2026-08-132,650.002,650.002,600.002,650.002,650.002,700
2026-08-122,710.002,710.002,690.002,690.002,690.00300
2026-08-112,660.002,700.002,630.002,640.002,640.0095,200
2026-08-102,660.002,670.002,640.002,670.002,670.005,600
2026-08-072,740.002,750.002,730.002,750.002,750.001,800
2026-08-062,730.002,730.002,680.002,700.002,700.001,500
2026-08-052,790.002,790.002,700.002,730.002,730.0025,800
2026-08-042,750.002,790.002,700.002,790.002,790.0025,000
2026-08-032,760.002,770.002,730.002,770.002,770.003,500
2026-07-312,760.002,790.002,720.002,720.002,720.008,200
2026-07-302,770.002,770.002,760.002,760.002,760.001,500
2026-07-292,770.002,770.002,670.002,770.002,770.003,100
2026-07-282,790.002,790.002,720.002,720.002,720.007,100
Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-0238.0000 IDR
2024-06-0694.0000 IDR
2023-05-2290.0000 IDR
2020-04-27420.0000 IDR
2019-04-30420.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.