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
2024-05-082,660.002,660.002,660.002,660.002,530.220
2024-05-072,610.002,660.002,610.002,660.002,530.225,200
2024-05-062,600.002,620.002,600.002,620.002,492.174,600
2024-05-032,600.002,620.002,590.002,620.002,492.173,300
2024-05-022,610.002,660.002,600.002,650.002,520.7142,200
2024-04-302,660.002,670.002,660.002,660.002,530.221,900
2024-04-292,700.002,710.002,660.002,660.002,530.2211,700
2024-04-262,780.002,780.002,700.002,780.002,644.378,300
2024-04-252,780.002,780.002,780.002,780.002,644.370
2024-04-242,720.002,780.002,700.002,780.002,644.374,800
2024-04-232,780.002,780.002,780.002,780.002,644.372,200
2024-04-222,760.002,770.002,750.002,770.002,634.863,300
2024-04-192,760.002,760.002,760.002,760.002,625.34200
2024-04-182,760.002,760.002,740.002,760.002,625.3416,700
2024-04-172,750.002,800.002,750.002,760.002,625.3491,000
2024-04-162,750.002,780.002,700.002,780.002,644.378,400
2024-04-052,740.002,740.002,740.002,740.002,606.320
2024-04-042,710.002,740.002,700.002,740.002,606.324,800
2024-04-032,750.002,750.002,750.002,750.002,615.83200
2024-04-022,710.002,710.002,710.002,710.002,577.78200
2024-04-012,700.002,710.002,700.002,700.002,568.2717,400
2024-03-282,800.002,800.002,730.002,730.002,596.81400
2024-03-272,770.002,780.002,720.002,780.002,644.372,900
2024-03-262,790.002,790.002,790.002,790.002,653.882,200
2024-03-252,800.002,800.002,800.002,800.002,663.390
2024-03-222,800.002,800.002,800.002,800.002,663.390
2024-03-212,900.002,900.002,710.002,800.002,663.399,600
2024-03-202,840.002,840.002,800.002,800.002,663.391,500
2024-03-192,720.002,880.002,720.002,840.002,701.4441,100
2024-03-182,730.002,730.002,700.002,700.002,568.2742,500
2024-03-152,720.002,750.002,700.002,700.002,568.2781,100
2024-03-142,720.002,750.002,720.002,750.002,615.83600
2024-03-132,800.002,800.002,730.002,760.002,625.349,800
2024-03-082,780.002,780.002,740.002,750.002,615.8315,800
2024-03-072,760.002,800.002,760.002,790.002,653.8811,300
2024-03-062,800.002,800.002,800.002,800.002,663.391,000
2024-03-052,790.002,800.002,790.002,800.002,663.391,300
2024-03-042,800.002,810.002,750.002,790.002,653.886,400
2024-03-012,750.002,750.002,750.002,750.002,615.83800
2024-02-292,810.002,910.002,700.002,700.002,568.2716,000
2024-02-282,820.002,820.002,700.002,710.002,577.7815,200
2024-02-272,820.002,820.002,750.002,760.002,625.341,300
2024-02-262,820.002,820.002,800.002,800.002,663.39600
2024-02-232,790.002,800.002,750.002,800.002,663.3919,100
2024-02-222,790.002,850.002,700.002,790.002,653.8821,300
2024-02-212,700.002,790.002,700.002,790.002,653.881,100
2024-02-202,790.002,790.002,700.002,700.002,568.271,100
2024-02-192,720.002,720.002,720.002,720.002,587.30100
2024-02-162,800.002,800.002,720.002,720.002,587.30200
2024-02-152,770.002,770.002,720.002,770.002,634.862,700
2024-02-132,780.002,780.002,780.002,780.002,644.370
2024-02-122,730.002,780.002,730.002,780.002,644.3710,300
2024-02-072,680.002,730.002,680.002,730.002,596.812,200
2024-02-062,680.002,680.002,670.002,680.002,549.258,100
2024-02-052,690.002,690.002,680.002,680.002,549.252,000
2024-02-022,690.002,780.002,670.002,670.002,539.732,700
2024-02-012,630.002,630.002,630.002,630.002,501.690
2024-01-312,630.002,630.002,630.002,630.002,501.69100
2024-01-302,630.002,660.002,630.002,660.002,530.222,000
2024-01-292,720.002,720.002,620.002,620.002,492.1710,700
← NewerPage 11 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.