Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,700.002,790.002,700.002,780.002,780.003,000
2026-07-242,770.002,770.002,760.002,760.002,760.00600
2026-07-232,790.002,790.002,740.002,780.002,780.0020,300
2026-07-222,780.002,810.002,750.002,790.002,790.001,900
2026-07-212,830.002,830.002,740.002,740.002,740.0013,300
2026-07-202,750.002,840.002,750.002,750.002,750.004,600
2026-07-172,770.002,770.002,750.002,750.002,750.00800
2026-07-162,700.002,750.002,700.002,750.002,750.004,000
2026-07-152,740.002,780.002,670.002,720.002,720.007,200
2026-07-142,850.002,850.002,680.002,740.002,740.00450,400
2026-07-132,840.002,840.002,840.002,840.002,840.00100
2026-07-102,840.002,850.002,800.002,800.002,800.0010,200
2026-07-092,800.002,850.002,800.002,850.002,850.004,600
2026-07-082,800.002,800.002,800.002,800.002,800.00500
2026-07-072,800.002,800.002,800.002,800.002,800.000
2026-07-062,760.002,800.002,760.002,800.002,800.00600
2026-07-032,760.002,760.002,760.002,760.002,760.00100
2026-07-022,720.002,770.002,710.002,770.002,770.00400
2026-07-012,680.002,800.002,680.002,760.002,760.001,400
2026-06-302,710.002,710.002,710.002,710.002,710.00400
2026-06-292,770.002,770.002,710.002,720.002,720.00700
2026-06-262,800.002,800.002,700.002,740.002,740.002,000
2026-06-252,820.002,820.002,820.002,820.002,820.000
2026-06-242,830.002,830.002,820.002,820.002,820.00900
2026-06-232,800.002,800.002,770.002,770.002,770.003,200
2026-06-222,700.002,800.002,700.002,800.002,800.001,100
2026-06-192,690.002,720.002,690.002,690.002,690.002,000
2026-06-182,690.002,690.002,690.002,690.002,690.002,000
2026-06-172,880.002,880.002,580.002,680.002,680.001,100
2026-06-162,800.002,800.002,800.002,800.002,800.000
2026-06-152,850.002,870.002,800.002,800.002,800.0014,800
2026-06-122,890.002,900.002,720.002,850.002,850.00900
2026-06-112,830.002,860.002,830.002,860.002,860.00400
2026-06-102,830.002,830.002,830.002,830.002,830.00500
2026-06-092,840.002,840.002,830.002,830.002,830.005,500
2026-06-082,550.002,850.002,550.002,840.002,840.00104,700
2026-06-052,800.002,800.002,700.002,700.002,700.00201,200
2026-06-042,910.002,980.002,820.002,890.002,890.007,700
2026-06-032,790.002,820.002,720.002,820.002,820.0098,500
2026-06-022,780.002,900.002,650.002,770.002,770.002,200
2026-06-012,780.002,780.002,780.002,780.002,742.000
2026-05-292,780.002,890.002,780.002,780.002,742.004,800
2026-05-282,780.002,780.002,780.002,780.002,742.000
2026-05-272,780.002,780.002,780.002,780.002,742.000
2026-05-262,890.002,890.002,770.002,780.002,742.00700
2026-05-252,730.002,910.002,730.002,890.002,850.5016,400
2026-05-222,840.002,910.002,710.002,770.002,732.147,100
2026-05-212,900.002,930.002,790.002,870.002,830.771,600
2026-05-202,850.002,880.002,800.002,800.002,761.731,500
2026-05-192,850.002,880.002,850.002,850.002,811.0491,200
2026-05-182,870.002,870.002,850.002,870.002,830.7710,900
2026-05-152,880.002,880.002,880.002,880.002,840.630
2026-05-142,880.002,880.002,880.002,880.002,840.630
2026-05-132,870.002,880.002,870.002,880.002,840.63101,100
2026-05-122,890.002,890.002,870.002,880.002,840.63114,500
2026-05-112,880.002,900.002,870.002,880.002,840.63471,300
2026-05-082,860.002,880.002,860.002,880.002,840.63175,300
2026-05-072,860.002,880.002,860.002,870.002,830.77174,500
2026-05-062,860.002,870.002,860.002,860.002,820.91220,600
2026-05-052,870.002,870.002,860.002,870.002,830.7763,700
← NewerPage 2 of 5 · 253 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.