See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-134,890.004,890.004,890.004,890.002,291.685,200
2022-05-124,900.004,900.004,890.004,900.002,296.3616,800
2022-05-114,890.004,900.004,860.004,880.002,286.9918,400
2022-05-104,850.004,850.004,850.004,850.002,272.93400
2022-05-094,900.004,900.004,870.004,880.002,286.9945,200
2022-04-284,910.004,910.004,900.004,900.002,296.3613,600
2022-04-274,880.004,980.004,880.004,900.002,296.3618,000
2022-04-264,860.004,860.004,860.004,860.002,277.6214,000
2022-04-254,850.004,850.004,850.004,850.002,272.93600
2022-04-224,880.004,880.004,850.004,850.002,272.933,000
2022-04-214,810.004,810.004,800.004,800.002,249.502,200
2022-04-204,810.004,890.004,810.004,810.002,254.1927,000
2022-04-194,800.004,800.004,800.004,800.002,249.5016,000
2022-04-184,800.004,800.004,800.004,800.002,249.501,800
2022-04-144,800.004,820.004,800.004,800.002,249.5010,200
2022-04-134,860.004,860.004,860.004,860.002,277.624,000
2022-04-124,860.004,860.004,860.004,860.002,277.6226,000
2022-04-114,850.004,860.004,850.004,860.002,277.6252,400
2022-04-084,810.004,860.004,800.004,850.002,272.9334,400
2022-04-074,850.004,850.004,800.004,800.002,249.5038,600
2022-04-064,860.004,860.004,860.004,860.002,277.6229,600
2022-04-054,850.004,860.004,800.004,860.002,277.6279,600
2022-04-044,840.004,860.004,800.004,850.002,272.9362,000
2022-04-014,860.004,860.004,860.004,860.002,277.62600
2022-03-314,860.004,860.004,860.004,860.002,277.62600
2022-03-304,850.004,870.004,850.004,850.002,272.935,800
2022-03-294,900.004,900.004,850.004,850.002,272.9332,000
2022-03-284,880.004,890.004,880.004,890.002,291.682,200
2022-03-254,880.004,880.004,880.004,880.002,286.99200
2022-03-244,880.004,880.004,880.004,880.002,286.993,000
2022-03-234,860.004,890.004,860.004,890.002,291.681,000
2022-03-224,820.004,830.004,820.004,830.002,263.562,200
2022-03-214,760.004,760.004,750.004,750.002,226.071,200
2022-03-184,720.004,850.004,700.004,740.002,221.3875,400
2022-03-174,800.004,800.004,700.004,720.002,212.0134,800
2022-03-165,000.005,000.004,750.004,750.002,226.0723,200
2022-03-155,000.005,025.005,000.005,000.002,343.2352,600
2022-03-145,000.005,075.005,000.005,000.002,343.2316,200
2022-03-115,000.005,000.005,000.005,000.002,343.23600
2022-03-105,000.005,025.005,000.005,000.002,343.2325,600
2022-03-095,025.005,025.005,000.005,000.002,343.2325,800
2022-03-085,175.005,175.005,000.005,000.002,343.2346,800
2022-03-075,125.005,200.005,050.005,200.002,436.9622,400
2022-03-045,100.005,175.005,000.005,175.002,425.247,800
2022-03-025,125.005,200.005,000.005,200.002,436.9620,000
2022-03-015,250.005,250.005,200.005,200.002,436.965,400
2022-02-255,125.005,175.005,125.005,175.002,425.2413,000
2022-02-245,200.005,200.005,100.005,125.002,401.815,600
2022-02-235,175.005,200.005,150.005,200.002,436.962,200
2022-02-225,125.005,200.005,100.005,200.002,436.9654,400
2022-02-215,150.005,250.005,150.005,175.002,425.249,800
2022-02-185,250.005,275.005,250.005,275.002,472.118,600
2022-02-175,200.005,300.005,200.005,300.002,483.822,400
2022-02-165,100.005,300.005,100.005,300.002,483.823,800
2022-02-155,300.005,300.005,175.005,300.002,483.822,800
2022-02-145,325.005,325.005,325.005,325.002,495.542,600
2022-02-115,375.005,375.005,375.005,375.002,518.97400
2022-02-105,400.005,400.005,400.005,400.002,530.690
2022-02-095,400.005,400.005,350.005,400.002,530.691,400
2022-02-085,300.005,300.005,250.005,250.002,460.391,400
← NewerPage 19 of 21 · 1,220 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.