Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-095,400.005,400.005,300.005,400.002,530.693,800
2022-08-085,375.005,450.005,300.005,450.002,554.1249,600
2022-08-055,375.005,375.005,225.005,225.002,448.6725,200
2022-08-045,150.005,300.005,150.005,300.002,483.822,000
2022-08-035,300.005,300.005,225.005,225.002,448.6719,800
2022-08-025,175.005,275.005,150.005,275.002,472.119,400
2022-08-015,150.005,250.005,125.005,175.002,425.243,000
2022-07-295,125.005,200.005,125.005,200.002,436.9668,200
2022-07-285,175.005,200.005,175.005,175.002,425.242,200
2022-07-275,225.005,275.005,100.005,175.002,425.246,800
2022-07-265,125.005,125.005,100.005,100.002,390.092,600
2022-07-255,250.005,250.005,125.005,125.002,401.816,200
2022-07-225,175.005,175.005,100.005,125.002,401.8133,200
2022-07-215,300.005,350.005,100.005,125.002,401.8149,600
2022-07-205,300.005,300.005,100.005,100.002,390.0911,800
2022-07-195,300.005,350.005,100.005,350.002,507.2550,800
2022-07-185,150.005,175.005,150.005,175.002,425.242,400
2022-07-155,100.005,200.005,100.005,150.002,413.535,000
2022-07-145,150.005,150.005,100.005,100.002,390.0990,200
2022-07-135,175.005,225.005,150.005,225.002,448.67800
2022-07-125,350.005,350.005,300.005,300.002,483.82800
2022-07-115,325.005,325.005,325.005,325.002,495.541,400
2022-07-085,150.005,325.005,150.005,325.002,495.542,600
2022-07-075,150.005,175.005,150.005,150.002,413.531,200
2022-07-065,100.005,150.005,050.005,150.002,413.533,000
2022-07-055,075.005,125.005,050.005,100.002,390.0938,200
2022-07-045,200.005,200.005,075.005,075.002,378.38400
2022-07-015,400.005,400.005,200.005,300.002,483.8217,000
2022-06-305,275.005,275.005,250.005,250.002,460.39400
2022-06-295,400.005,400.005,400.005,400.002,530.69200
2022-06-285,400.005,400.005,150.005,400.002,530.699,600
2022-06-275,300.005,450.005,300.005,400.002,530.6930,400
2022-06-245,050.005,300.005,000.005,300.002,483.8239,600
2022-06-235,050.005,050.005,050.005,050.002,366.661,000
2022-06-225,000.005,075.005,000.005,000.002,343.2384,600
2022-06-215,150.005,150.005,025.005,075.002,378.3895,600
2022-06-205,175.005,175.005,150.005,175.002,425.244,800
2022-06-175,200.005,300.005,200.005,200.002,436.9665,000
2022-06-165,000.005,200.005,000.005,200.002,436.96131,400
2022-06-155,000.005,000.004,950.005,000.002,343.2354,600
2022-06-145,000.005,200.005,000.005,000.002,343.239,200
2022-06-134,980.005,000.004,980.005,000.002,343.232,400
2022-06-105,000.005,000.004,990.005,000.002,343.2351,200
2022-06-095,000.005,050.005,000.005,000.002,343.2364,600
2022-06-085,100.005,100.004,990.005,000.002,343.2398,600
2022-06-075,100.005,100.005,000.005,000.002,343.2326,200
2022-06-065,050.005,200.005,000.005,000.002,343.2346,800
2022-06-035,200.005,325.005,100.005,100.002,390.0917,000
2022-06-025,275.005,300.005,200.005,200.002,436.967,000
2022-05-315,300.005,300.005,100.005,300.002,483.8225,600
2022-05-305,300.005,400.005,300.005,325.002,495.5435,200
2022-05-275,225.005,375.005,225.005,300.002,483.8238,800
2022-05-255,200.005,200.005,150.005,200.002,436.9634,400
2022-05-245,450.005,450.005,100.005,400.002,530.6976,400
2022-05-235,000.005,975.005,000.005,425.002,542.4065,600
2022-05-204,990.005,000.004,980.005,000.002,343.2313,200
2022-05-194,900.004,900.004,900.004,900.002,296.360
2022-05-184,990.004,990.004,880.004,900.002,296.3614,200
2022-05-174,890.004,900.004,880.004,900.002,296.368,400
2022-05-134,890.004,890.004,890.004,890.002,291.685,200
← NewerPage 18 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.