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
2022-11-026,000.006,100.006,000.006,100.002,858.7410,200
2022-11-016,000.006,125.005,900.005,975.002,800.166,200
2022-10-316,200.006,225.005,900.006,200.002,905.607,000
2022-10-286,025.006,150.006,025.006,150.002,882.174,200
2022-10-276,100.006,150.006,100.006,125.002,870.4511,800
2022-10-266,150.006,150.006,150.006,150.002,882.175,000
2022-10-256,025.006,175.006,000.006,175.002,893.896,200
2022-10-246,150.006,200.006,150.006,200.002,905.6016,200
2022-10-216,100.006,100.006,100.006,100.002,858.740
2022-10-206,150.006,150.006,100.006,100.002,858.74600
2022-10-195,950.005,950.005,950.005,950.002,788.44400
2022-10-186,000.006,000.005,900.005,950.002,788.445,800
2022-10-176,100.006,100.006,000.006,050.002,835.316,400
2022-10-146,050.006,100.006,050.006,100.002,858.744,200
2022-10-136,250.006,250.006,100.006,100.002,858.746,800
2022-10-126,250.006,250.006,100.006,250.002,929.047,800
2022-10-116,200.006,250.006,200.006,250.002,929.041,000
2022-10-106,200.006,200.006,100.006,175.002,893.8915,200
2022-10-076,200.006,200.006,000.006,200.002,905.6034,600
2022-10-066,000.006,200.006,000.006,200.002,905.6014,800
2022-10-056,225.006,225.006,100.006,100.002,858.742,800
2022-10-046,000.006,225.006,000.006,225.002,917.322,400
2022-10-036,050.006,100.005,975.005,975.002,800.1643,400
2022-09-306,050.006,300.006,050.006,100.002,858.7413,000
2022-09-296,300.006,300.006,050.006,050.002,835.3158,600
2022-09-286,475.006,550.006,450.006,450.003,022.7626,200
2022-09-276,450.006,450.006,450.006,450.003,022.766,200
2022-09-266,425.006,425.006,425.006,425.003,011.053,400
2022-09-236,475.006,500.006,475.006,500.003,046.2033,400
2022-09-226,475.006,550.006,475.006,475.003,034.4831,600
2022-09-216,475.006,475.006,375.006,400.002,999.3318,200
2022-09-206,500.006,525.006,500.006,500.003,046.2021,600
2022-09-196,525.006,600.006,500.006,500.003,046.2043,600
2022-09-166,425.006,550.006,425.006,500.003,046.2061,600
2022-09-156,500.006,600.006,450.006,475.003,034.4860,800
2022-09-146,500.006,600.006,325.006,500.003,046.20254,000
2022-09-136,300.006,500.006,300.006,500.003,046.20106,600
2022-09-125,975.006,400.005,875.006,300.002,952.4788,000
2022-09-095,900.006,100.005,775.005,950.002,788.4468,800
2022-09-085,725.005,900.005,600.005,875.002,753.2999,400
2022-09-075,650.005,700.005,600.005,700.002,671.2826,600
2022-09-065,550.005,800.005,550.005,700.002,671.2885,200
2022-09-055,500.005,500.005,425.005,500.002,577.5519,200
2022-09-025,550.005,550.005,500.005,500.002,577.558,000
2022-09-015,500.005,575.005,500.005,550.002,600.9827,000
2022-08-315,425.005,550.005,350.005,550.002,600.9845,200
2022-08-305,350.005,400.005,350.005,400.002,530.698,000
2022-08-295,350.005,400.005,350.005,350.002,507.2546,600
2022-08-265,350.005,425.005,350.005,350.002,507.2529,800
2022-08-255,400.005,400.005,350.005,400.002,530.6914,200
2022-08-245,250.005,475.005,250.005,450.002,554.1225,200
2022-08-235,400.005,400.005,325.005,350.002,507.2547,000
2022-08-225,400.005,600.005,400.005,500.002,577.5566,800
2022-08-195,350.005,400.005,250.005,400.002,530.6918,400
2022-08-185,300.005,375.005,300.005,350.002,507.259,200
2022-08-165,250.005,400.005,250.005,350.002,507.2518,800
2022-08-155,375.005,400.005,200.005,300.002,483.8222,400
2022-08-125,400.005,400.005,400.005,400.002,530.6922,000
2022-08-115,350.005,400.005,300.005,350.002,507.2552,800
2022-08-105,450.005,500.005,250.005,275.002,472.1125,200
← NewerPage 17 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.