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
2024-01-262,630.002,740.002,630.002,720.002,587.302,200
2024-01-252,800.002,800.002,600.002,630.002,501.6927,500
2024-01-242,940.003,080.002,630.002,660.002,530.2289,900
2024-01-233,130.003,150.003,000.003,100.002,948.762,200
2024-01-223,100.003,200.003,100.003,130.002,977.296,300
2024-01-193,090.003,500.002,660.003,080.002,929.73111,000
2024-01-183,090.003,090.003,090.003,090.002,939.240
2024-01-173,100.003,100.003,090.003,090.002,939.242,400
2024-01-163,060.003,100.002,800.003,050.002,901.204,700
2024-01-152,770.003,140.002,620.003,020.002,872.6616,400
2024-01-122,700.003,300.002,690.003,290.003,129.4960,800
2024-01-112,700.002,700.002,700.002,700.002,568.270
2024-01-102,740.002,740.002,700.002,700.002,568.271,300
2024-01-092,700.002,740.002,700.002,740.002,606.3217,300
2024-01-082,700.002,700.002,660.002,660.002,530.2269,900
2024-01-052,700.002,700.002,700.002,700.002,568.271,000
2024-01-042,700.002,700.002,700.002,700.002,568.27600
2024-01-032,680.002,680.002,680.002,680.002,549.2510,100
2024-01-022,680.002,680.002,680.002,680.002,549.25100
2023-12-292,730.002,730.002,730.002,730.002,596.810
2023-12-282,730.002,730.002,730.002,730.002,596.81200
2023-12-272,680.002,730.002,670.002,730.002,596.817,200
2023-12-222,740.002,740.002,740.002,740.002,606.32100
2023-12-212,710.002,710.002,710.002,710.002,577.78400
2023-12-202,750.002,750.002,750.002,750.002,615.83100
2023-12-192,740.002,740.002,740.002,740.002,606.32100
2023-12-182,700.002,700.002,700.002,700.002,568.27400
2023-12-152,750.002,750.002,750.002,750.002,615.83100
2023-12-142,700.002,700.002,700.002,700.002,568.27200
2023-12-132,700.002,700.002,700.002,700.002,568.270
2023-12-122,660.002,700.002,650.002,700.002,568.274,300
2023-12-112,750.002,750.002,700.002,700.002,568.271,800
2023-12-082,750.002,750.002,750.002,750.002,615.831,200
2023-12-072,750.002,750.002,700.002,700.002,568.271,700
2023-12-062,720.002,750.002,720.002,750.002,615.834,200
2023-12-052,700.002,720.002,660.002,720.002,587.30500
2023-12-042,680.002,740.002,660.002,700.002,568.271,000
2023-12-012,740.002,740.002,690.002,690.002,558.76300
2023-11-302,750.002,750.002,690.002,740.002,606.32600
2023-11-292,720.002,760.002,720.002,760.002,625.34300
2023-11-282,680.002,730.002,680.002,720.002,587.3035,700
2023-11-272,690.002,780.002,690.002,780.002,644.37500
2023-11-242,690.002,690.002,690.002,690.002,558.76100
2023-11-232,650.002,720.002,650.002,720.002,587.30500
2023-11-222,750.002,750.002,750.002,750.002,615.83300
2023-11-212,660.002,750.002,650.002,750.002,615.834,200
2023-11-202,700.002,750.002,650.002,650.002,520.71618,800
2023-11-172,790.002,790.002,790.002,790.002,653.880
2023-11-162,740.002,790.002,740.002,790.002,653.88600
2023-11-152,700.002,730.002,700.002,730.002,596.818,000
2023-11-142,770.002,770.002,700.002,700.002,568.2727,000
2023-11-132,770.002,780.002,750.002,760.002,625.348,900
2023-11-102,970.002,970.002,970.002,970.002,825.100
2023-11-092,970.002,970.002,970.002,970.002,825.100
2023-11-082,930.002,970.002,930.002,970.002,825.10600
2023-11-072,920.002,920.002,800.002,830.002,691.938,000
2023-11-062,800.002,840.002,750.002,840.002,701.444,400
2023-11-032,880.002,880.002,840.002,840.002,701.44700
2023-11-022,890.002,890.002,890.002,890.002,749.000
2023-11-012,890.002,890.002,890.002,890.002,749.00100
← NewerPage 12 of 21 · 1,219 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.