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
2023-08-042,980.002,980.002,910.002,970.002,825.103,400
2023-08-032,910.003,000.002,900.002,900.002,758.5112,900
2023-08-022,960.002,960.002,910.002,910.002,768.0354,500
2023-08-013,020.003,020.002,870.002,980.002,834.61166,800
2023-07-313,130.003,130.003,000.003,020.002,872.66178,700
2023-07-283,100.003,260.003,050.003,140.002,986.8097,600
2023-07-273,270.003,270.003,200.003,200.003,043.8813,900
2023-07-263,220.003,270.003,220.003,270.003,110.462,900
2023-07-253,210.003,260.003,210.003,230.003,072.4119,800
2023-07-243,270.003,280.003,210.003,230.003,072.4140,400
2023-07-213,250.003,270.003,250.003,270.003,110.4625,500
2023-07-203,260.003,260.003,260.003,260.003,100.95200
2023-07-183,250.003,250.003,240.003,240.003,081.936,600
2023-07-173,250.003,250.003,240.003,250.003,091.447,300
2023-07-143,240.003,300.003,240.003,240.003,081.9314,400
2023-07-133,230.003,270.003,200.003,240.003,081.9317,600
2023-07-123,210.003,260.003,210.003,230.003,072.4113,600
2023-07-113,240.003,250.003,200.003,250.003,091.4448,000
2023-07-103,170.003,290.003,170.003,240.003,081.9394,200
2023-07-073,120.003,130.003,120.003,120.002,967.7814,300
2023-07-063,170.003,170.003,120.003,120.002,967.786,200
2023-07-053,150.003,180.003,090.003,170.003,015.3415,700
2023-07-043,090.003,120.003,090.003,120.002,967.7812,700
2023-07-033,050.003,120.003,050.003,090.002,939.2410,800
2023-06-273,100.003,100.003,050.003,090.002,939.242,600
2023-06-263,060.003,100.003,050.003,050.002,901.208,400
2023-06-233,060.003,120.003,060.003,070.002,920.2217,900
2023-06-223,090.003,100.003,060.003,060.002,910.7111,400
2023-06-213,100.003,170.003,050.003,100.002,948.7612,100
2023-06-203,150.003,170.003,070.003,080.002,929.7339,600
2023-06-193,180.003,210.003,100.003,110.002,958.271,600
2023-06-163,080.003,140.003,080.003,140.002,986.801,700
2023-06-153,100.003,100.003,080.003,080.002,929.734,800
2023-06-143,090.003,100.003,080.003,100.002,948.765,000
2023-06-133,060.003,160.003,060.003,090.002,939.246,600
2023-06-123,020.003,090.003,020.003,060.002,910.713,900
2023-06-093,150.003,150.003,060.003,060.002,910.714,500
2023-06-083,140.003,140.003,050.003,070.002,920.223,800
2023-06-073,070.003,150.003,010.003,150.002,996.327,900
2023-06-063,250.003,400.003,010.003,020.002,872.6614,500
2023-06-056,450.006,500.006,100.006,450.003,067.6621,400
2023-05-316,600.006,600.006,400.006,500.003,091.448,000
2023-05-306,100.006,950.006,100.006,600.003,139.00113,600
2023-05-296,050.006,100.005,925.006,050.002,877.4227,400
2023-05-266,050.006,050.006,050.006,050.002,877.42600
2023-05-256,025.006,050.006,000.006,050.002,877.428,000
2023-05-246,075.006,075.006,025.006,050.002,877.4222,000
2023-05-236,100.006,100.006,075.006,075.002,889.31400
2023-05-226,025.006,150.006,025.006,100.002,901.2013,600
2023-05-196,150.006,200.006,100.006,150.002,882.1710,800
2023-05-176,200.006,200.006,175.006,200.002,905.604,200
2023-05-166,300.006,300.006,100.006,200.002,905.603,200
2023-05-156,150.006,200.006,125.006,125.002,870.456,400
2023-05-126,100.006,175.006,025.006,100.002,858.7413,600
2023-05-116,000.006,075.006,000.006,075.002,847.022,800
2023-05-106,100.006,100.006,000.006,100.002,858.7410,200
2023-05-096,100.006,100.006,000.006,100.002,858.7440,800
2023-05-086,000.006,075.005,975.006,050.002,835.3113,000
2023-05-056,100.006,100.006,075.006,075.002,847.022,200
2023-05-046,050.006,100.006,025.006,100.002,858.747,800
← NewerPage 14 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.