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
2023-05-036,175.006,175.006,100.006,100.002,858.745,000
2023-05-026,050.006,125.006,050.006,100.002,858.7423,000
2023-04-286,125.006,125.006,075.006,100.002,858.749,200
2023-04-276,000.006,175.006,000.006,125.002,870.4575,600
2023-04-266,075.006,100.006,050.006,100.002,858.7437,200
2023-04-185,950.006,075.005,950.006,050.002,835.3111,400
2023-04-176,075.006,075.006,000.006,075.002,847.0215,600
2023-04-146,100.006,100.006,000.006,000.002,811.871,200
2023-04-136,100.006,100.006,000.006,025.002,823.595,200
2023-04-126,000.006,075.005,975.006,050.002,835.313,400
2023-04-116,000.006,100.006,000.006,000.002,811.879,400
2023-04-106,075.006,075.006,000.006,000.002,811.873,000
2023-04-066,075.006,075.006,050.006,075.002,847.021,800
2023-04-056,225.006,225.006,150.006,175.002,893.892,600
2023-04-046,275.006,275.006,175.006,175.002,893.89600
2023-04-036,250.006,250.006,175.006,175.002,893.891,200
2023-03-316,050.006,175.006,050.006,175.002,893.894,200
2023-03-306,175.006,200.006,175.006,200.002,905.60800
2023-03-296,150.006,175.006,150.006,175.002,893.89600
2023-03-286,175.006,175.006,175.006,175.002,893.890
2023-03-276,250.006,250.006,000.006,175.002,893.892,400
2023-03-246,175.006,200.006,025.006,150.002,882.171,800
2023-03-216,200.006,200.006,075.006,075.002,847.024,600
2023-03-206,150.006,150.006,150.006,150.002,882.17200
2023-03-176,100.006,100.005,925.006,075.002,847.024,200
2023-03-166,200.006,200.006,200.006,200.002,905.60200
2023-03-156,125.006,300.006,000.006,000.002,811.8720,000
2023-03-146,150.006,150.006,125.006,125.002,870.45800
2023-03-136,150.006,325.006,100.006,250.002,929.042,800
2023-03-106,200.006,600.006,150.006,150.002,882.176,200
2023-03-096,150.006,225.006,150.006,200.002,905.601,000
2023-03-086,200.006,575.006,200.006,350.002,975.903,000
2023-03-076,225.006,350.006,200.006,250.002,929.044,000
2023-03-066,400.006,400.006,300.006,375.002,987.623,600
2023-03-036,300.006,400.006,300.006,400.002,999.333,800
2023-03-026,450.006,500.006,400.006,400.002,999.332,200
2023-03-016,375.006,375.006,125.006,375.002,987.6211,400
2023-02-286,400.006,450.006,400.006,450.003,022.7612,600
2023-02-276,375.006,450.006,350.006,350.002,975.902,200
2023-02-246,425.006,425.006,350.006,425.003,011.055,600
2023-02-236,600.006,600.006,300.006,325.002,964.1833,600
2023-02-226,525.006,550.006,525.006,550.003,069.6320,200
2023-02-216,550.006,625.006,550.006,550.003,069.633,600
2023-02-206,600.006,600.006,325.006,550.003,069.6323,400
2023-02-176,500.006,600.006,500.006,600.003,093.063,600
2023-02-166,500.006,675.006,450.006,475.003,034.4824,200
2023-02-156,600.006,600.006,500.006,600.003,093.0672,400
2023-02-146,700.006,700.006,700.006,700.003,139.931,800
2023-02-136,600.006,850.006,600.006,850.003,210.226,200
2023-02-106,650.006,700.006,600.006,700.003,139.931,200
2023-02-096,825.006,825.006,825.006,825.003,198.51200
2023-02-086,900.006,900.006,900.006,900.003,233.66200
2023-02-076,800.006,875.006,775.006,875.003,221.94412,800
2023-02-066,750.006,800.006,725.006,800.003,186.79231,000
2023-02-036,700.006,775.006,600.006,600.003,093.06216,400
2023-02-026,700.006,800.006,625.006,625.003,104.78212,400
2023-02-016,600.006,775.006,600.006,600.003,093.064,600
2023-01-316,600.006,600.006,600.006,600.003,093.06800
2023-01-306,725.006,725.006,675.006,675.003,128.2115,000
2023-01-276,750.006,750.006,725.006,750.003,163.366,800
← NewerPage 15 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.