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
2023-10-312,790.002,900.002,730.002,850.002,710.95606,900
2023-10-302,830.002,880.002,800.002,850.002,710.9557,700
2023-10-272,850.002,870.002,850.002,870.002,729.981,200
2023-10-262,930.002,950.002,870.002,880.002,739.49400
2023-10-252,820.002,910.002,720.002,890.002,749.0026,700
2023-10-242,870.002,900.002,830.002,830.002,691.931,100
2023-10-232,970.002,970.002,840.002,900.002,758.5110,300
2023-10-202,940.002,970.002,850.002,950.002,806.07700
2023-10-192,920.002,920.002,920.002,920.002,777.540
2023-10-182,960.002,980.002,900.002,920.002,777.54400
2023-10-172,870.002,940.002,870.002,940.002,796.56800
2023-10-162,880.002,880.002,880.002,880.002,739.49200
2023-10-132,980.002,980.002,940.002,940.002,796.56200
2023-10-122,910.002,960.002,910.002,940.002,796.56400
2023-10-112,910.002,980.002,900.002,900.002,758.51400
2023-10-102,920.002,990.002,900.002,990.002,844.1239,200
2023-10-093,000.003,000.003,000.003,000.002,853.630
2023-10-062,980.003,000.002,930.003,000.002,853.633,600
2023-10-052,940.002,980.002,930.002,980.002,834.61700
2023-10-042,960.003,000.002,930.002,930.002,787.054,500
2023-10-032,940.002,950.002,940.002,940.002,796.567,000
2023-10-022,930.002,930.002,930.002,930.002,787.05100
2023-09-292,920.002,990.002,920.002,920.002,777.542,200
2023-09-273,000.003,000.003,000.003,000.002,853.631,900
2023-09-262,910.002,910.002,910.002,910.002,768.030
2023-09-252,950.002,950.002,910.002,910.002,768.03300
2023-09-222,930.002,930.002,930.002,930.002,787.05900
2023-09-213,020.003,020.002,920.002,920.002,777.5418,500
2023-09-203,000.003,020.003,000.003,020.002,872.662,500
2023-09-192,910.002,910.002,910.002,910.002,768.0314,200
2023-09-183,000.003,000.002,900.002,900.002,758.51500
2023-09-153,000.003,000.003,000.003,000.002,853.6311,100
2023-09-142,910.002,910.002,910.002,910.002,768.033,000
2023-09-133,020.003,020.002,950.002,950.002,806.072,900
2023-09-122,990.002,990.002,990.002,990.002,844.1217,200
2023-09-112,910.002,910.002,900.002,900.002,758.5112,500
2023-09-082,920.002,920.002,920.002,920.002,777.541,600
2023-09-072,950.002,950.002,950.002,950.002,806.07100
2023-09-062,950.002,950.002,950.002,950.002,806.070
2023-09-053,000.003,000.002,950.002,950.002,806.07600
2023-09-042,980.002,990.002,950.002,950.002,806.0711,000
2023-09-012,980.002,980.002,980.002,980.002,834.611,000
2023-08-312,920.002,920.002,910.002,910.002,768.032,000
2023-08-302,980.002,980.002,910.002,910.002,768.039,600
2023-08-292,900.002,900.002,900.002,900.002,758.510
2023-08-282,920.002,960.002,900.002,900.002,758.5125,000
2023-08-252,990.002,990.002,990.002,990.002,844.12100
2023-08-242,980.002,980.002,980.002,980.002,834.611,700
2023-08-232,920.002,990.002,900.002,980.002,834.619,000
2023-08-222,930.002,940.002,930.002,940.002,796.56800
2023-08-212,960.002,990.002,900.002,990.002,844.121,700
2023-08-182,970.002,970.002,970.002,970.002,825.10600
2023-08-162,980.003,000.002,980.003,000.002,853.631,000
2023-08-152,980.002,980.002,970.002,980.002,834.61400
2023-08-142,970.002,970.002,970.002,970.002,825.101,300
2023-08-112,980.002,980.002,970.002,970.002,825.101,500
2023-08-102,950.002,960.002,950.002,960.002,815.59900
2023-08-092,960.002,970.002,910.002,970.002,825.101,900
2023-08-082,970.002,970.002,970.002,970.002,825.10200
2023-08-072,920.002,970.002,910.002,970.002,825.102,400
← NewerPage 13 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.