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
2023-01-266,700.006,825.006,700.006,750.003,163.368,200
2023-01-256,900.006,900.006,850.006,850.003,210.221,800
2023-01-246,725.007,350.006,725.007,200.003,374.2573,200
2023-01-206,550.006,850.006,500.006,725.003,151.64205,200
2023-01-196,300.006,500.006,300.006,500.003,046.2012,800
2023-01-186,300.006,300.006,300.006,300.002,952.474,800
2023-01-176,150.006,275.006,150.006,275.002,940.7524,800
2023-01-166,225.006,225.006,175.006,175.002,893.891,800
2023-01-136,175.006,175.006,175.006,175.002,893.895,000
2023-01-126,175.006,200.006,175.006,175.002,893.898,600
2023-01-116,175.006,175.006,175.006,175.002,893.892,000
2023-01-106,200.006,200.006,175.006,175.002,893.8911,400
2023-01-096,200.006,200.006,200.006,200.002,905.601,000
2023-01-066,225.006,225.006,225.006,225.002,917.32200
2023-01-056,175.006,250.006,175.006,225.002,917.3228,800
2023-01-046,275.006,300.006,175.006,175.002,893.893,800
2023-01-036,300.006,300.006,300.006,300.002,952.47400
2023-01-026,300.006,300.006,300.006,300.002,952.470
2022-12-306,275.006,300.006,275.006,300.002,952.4710,400
2022-12-296,650.006,700.006,200.006,250.002,929.0417,000
2022-12-286,225.006,675.006,200.006,500.003,046.20127,600
2022-12-276,000.006,275.006,000.006,275.002,940.7515,400
2022-12-266,050.006,225.006,000.006,025.002,823.5916,000
2022-12-236,075.006,075.006,025.006,025.002,823.594,400
2022-12-226,025.006,050.006,025.006,050.002,835.314,200
2022-12-216,075.006,075.006,025.006,025.002,823.597,400
2022-12-206,025.006,025.006,025.006,025.002,823.591,000
2022-12-196,100.006,100.006,000.006,025.002,823.596,200
2022-12-166,100.006,100.006,100.006,100.002,858.74600
2022-12-156,050.006,050.006,025.006,025.002,823.592,400
2022-12-146,025.006,025.006,000.006,000.002,811.8718,600
2022-12-136,000.006,000.006,000.006,000.002,811.877,200
2022-12-126,025.006,025.006,025.006,025.002,823.591,000
2022-12-096,150.006,150.006,075.006,100.002,858.741,800
2022-12-086,050.006,175.006,000.006,175.002,893.8917,400
2022-12-076,100.006,250.006,050.006,250.002,929.0410,000
2022-12-066,150.006,275.006,050.006,275.002,940.7514,000
2022-12-056,300.006,375.006,175.006,275.002,940.7534,400
2022-12-026,300.006,300.006,175.006,200.002,905.607,600
2022-12-016,250.006,450.006,050.006,175.002,893.89104,600
2022-11-306,300.006,500.006,275.006,500.003,046.2018,600
2022-11-296,575.006,800.006,250.006,450.003,022.7656,600
2022-11-286,000.006,625.006,000.006,450.003,022.7682,200
2022-11-255,925.006,000.005,925.006,000.002,811.879,200
2022-11-245,925.005,925.005,925.005,925.002,776.730
2022-11-235,950.005,950.005,925.005,925.002,776.7312,000
2022-11-225,900.005,950.005,800.005,900.002,765.0145,400
2022-11-216,000.006,000.005,975.005,975.002,800.169,000
2022-11-186,000.006,000.005,925.005,950.002,788.442,400
2022-11-175,925.005,925.005,925.005,925.002,776.732,200
2022-11-165,925.005,925.005,925.005,925.002,776.7310,600
2022-11-155,900.005,900.005,900.005,900.002,765.011,400
2022-11-145,975.005,975.005,925.005,925.002,776.7311,800
2022-11-116,075.006,075.006,075.006,075.002,847.021,600
2022-11-106,075.006,100.005,950.005,950.002,788.448,000
2022-11-096,075.006,075.006,075.006,075.002,847.021,800
2022-11-085,850.006,100.005,850.006,100.002,858.7412,000
2022-11-075,850.005,850.005,850.005,850.002,741.580
2022-11-045,900.005,900.005,800.005,850.002,741.5817,800
2022-11-036,100.006,100.006,000.006,000.002,811.873,000
← NewerPage 16 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.