Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,420.002,420.002,420.002,420.002,386.921,400
2024-08-072,440.002,440.002,420.002,420.002,386.92200
2024-08-062,370.002,450.002,370.002,450.002,416.513,200
2024-08-052,450.002,450.002,450.002,450.002,416.51300
2024-08-022,490.002,590.002,490.002,590.002,554.602,700
2024-08-012,560.002,590.002,560.002,590.002,554.60500
2024-07-312,650.002,650.002,440.002,540.002,505.28100,900
2024-07-302,550.002,550.002,510.002,510.002,475.697,400
2024-07-292,550.002,590.002,550.002,550.002,515.1419,000
2024-07-262,650.002,650.002,650.002,650.002,613.780
2024-07-252,650.002,650.002,650.002,650.002,613.78200
2024-07-242,660.002,660.002,660.002,660.002,623.64100
2024-07-232,650.002,740.002,570.002,660.002,623.642,800
2024-07-222,650.002,650.002,540.002,650.002,613.781,100
2024-07-192,530.002,650.002,530.002,650.002,613.782,200
2024-07-182,650.002,650.002,510.002,510.002,475.694,100
2024-07-172,600.002,650.002,560.002,650.002,613.78800
2024-07-162,550.002,600.002,550.002,600.002,564.46700
2024-07-152,650.002,650.002,650.002,650.002,613.780
2024-07-122,580.002,650.002,580.002,650.002,613.78700
2024-07-112,610.002,700.002,510.002,670.002,633.508,200
2024-07-102,700.002,700.002,700.002,700.002,663.090
2024-07-092,700.002,700.002,700.002,700.002,663.09100
2024-07-082,640.002,640.002,590.002,590.002,554.603,800
2024-07-052,730.002,730.002,590.002,640.002,603.913,600
2024-07-042,700.002,700.002,560.002,690.002,653.231,200
2024-07-032,600.002,810.002,590.002,680.002,643.3716,000
2024-07-022,520.002,620.002,510.002,510.002,475.69600
2024-07-012,520.002,520.002,510.002,510.002,475.6917,700
2024-06-282,490.002,530.002,480.002,510.002,475.699,700
2024-06-272,480.002,490.002,480.002,480.002,446.103,100
2024-06-262,480.002,480.002,460.002,480.002,446.103,500
2024-06-252,480.002,480.002,480.002,480.002,446.102,000
2024-06-242,480.002,480.002,480.002,480.002,446.10500
2024-06-212,480.002,480.002,480.002,480.002,446.1040,500
2024-06-202,480.002,480.002,480.002,480.002,446.1048,700
2024-06-192,550.002,550.002,480.002,480.002,446.10900
2024-06-142,550.002,550.002,550.002,550.002,515.140
2024-06-132,470.002,550.002,450.002,550.002,515.145,000
2024-06-122,550.002,550.002,550.002,550.002,515.140
2024-06-112,530.002,570.002,500.002,550.002,515.145,800
2024-06-102,560.002,640.002,430.002,560.002,525.0124,400
2024-06-072,530.002,700.002,530.002,670.002,633.503,800
2024-06-062,600.002,600.002,590.002,590.002,554.60400
2024-06-052,570.002,670.002,560.002,640.002,511.2029,100
2024-06-042,530.002,570.002,510.002,570.002,444.616,600
2024-06-032,550.002,550.002,510.002,510.002,387.54300
2024-05-312,530.002,550.002,530.002,550.002,425.59800
2024-05-302,520.002,620.002,510.002,510.002,387.546,000
2024-05-292,490.002,530.002,490.002,510.002,387.545,600
2024-05-282,530.002,570.002,500.002,540.002,416.0815,700
2024-05-272,580.002,580.002,500.002,520.002,397.051,400
2024-05-222,570.002,580.002,550.002,580.002,454.134,000
2024-05-212,560.002,570.002,550.002,570.002,444.613,400
2024-05-202,560.002,590.002,550.002,550.002,425.5912,900
2024-05-172,700.002,720.002,550.002,560.002,435.1067,600
2024-05-162,600.003,100.002,550.002,940.002,796.5650,700
2024-05-152,550.002,600.002,550.002,600.002,473.152,700
2024-05-142,550.002,600.002,550.002,600.002,473.15300
2024-05-132,560.002,650.002,560.002,650.002,520.71600
← NewerPage 10 of 21 · 1,215 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.