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%WTI99.33▲ 2.24%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-075,300.005,500.005,200.005,300.002,483.8232,200
2022-02-045,300.005,300.005,150.005,200.002,436.9621,800
2022-02-035,100.005,100.005,100.005,100.002,390.094,000
2022-02-025,125.005,125.005,100.005,125.002,401.817,200
2022-01-315,100.005,100.005,100.005,100.002,390.09200
2022-01-285,200.005,200.005,100.005,100.002,390.0921,200
2022-01-275,175.005,200.005,125.005,175.002,425.2478,600
2022-01-265,175.005,175.005,175.005,175.002,425.2417,000
2022-01-255,175.005,175.005,175.005,175.002,425.2414,800
2022-01-245,225.005,250.005,175.005,175.002,425.2428,200
2022-01-215,275.005,275.005,225.005,225.002,448.672,600
2022-01-205,225.005,225.005,200.005,225.002,448.6749,000
2022-01-195,300.005,300.005,175.005,200.002,436.9673,800
2022-01-185,250.005,300.005,200.005,225.002,448.67183,800
2022-01-175,450.005,450.005,250.005,250.002,460.394,800
2022-01-145,350.005,500.005,275.005,350.002,507.2511,200
2022-01-135,300.005,450.005,300.005,350.002,507.2529,400
2022-01-125,450.005,450.005,300.005,375.002,518.9721,200
2022-01-115,500.005,500.005,500.005,500.002,577.556,000
2022-01-105,425.005,550.005,250.005,500.002,577.5519,400
2022-01-075,425.005,425.005,425.005,425.002,542.40400
2022-01-065,300.005,425.005,300.005,425.002,542.4016,800
2022-01-055,325.005,325.005,300.005,300.002,483.821,400
2022-01-045,350.005,475.005,300.005,325.002,495.5458,600
2022-01-035,375.005,375.005,375.005,375.002,518.9731,200
2021-12-305,400.005,550.005,350.005,350.002,507.2511,800
2021-12-295,300.005,400.005,275.005,400.002,530.693,600
2021-12-285,375.005,500.005,350.005,350.002,507.253,200
2021-12-275,525.005,525.005,525.005,525.002,589.27400
2021-12-245,325.005,525.005,325.005,525.002,589.27400
2021-12-235,300.005,325.005,250.005,300.002,483.8220,400
2021-12-225,325.005,325.005,300.005,300.002,483.824,800
2021-12-215,475.005,475.005,325.005,325.002,495.54800
2021-12-205,300.005,300.005,275.005,275.002,472.115,800
2021-12-175,300.005,300.005,275.005,275.002,472.1140,600
2021-12-165,300.005,300.005,275.005,275.002,472.1123,200
2021-12-155,300.005,325.005,300.005,300.002,483.8238,600
2021-12-145,375.005,500.005,300.005,300.002,483.829,600
2021-12-135,400.005,400.005,350.005,375.002,518.9716,600
2021-12-105,400.005,400.005,400.005,400.002,530.6913,600
2021-12-095,300.005,400.005,300.005,400.002,530.6924,000
2021-12-085,400.005,450.005,250.005,300.002,483.82290,200
2021-12-075,400.005,400.005,400.005,400.002,530.69800
2021-12-065,300.005,400.005,300.005,400.002,530.692,200
2021-12-035,400.005,450.005,275.005,300.002,483.8233,200
2021-12-025,425.005,425.005,250.005,250.002,460.39837,200
2021-12-015,425.005,475.005,425.005,425.002,542.4087,000
2021-11-305,475.005,500.005,425.005,425.002,542.4042,400
2021-11-295,500.005,600.005,300.005,500.002,577.5537,400
2021-11-265,600.005,600.005,600.005,600.002,624.42400
2021-11-255,600.005,600.005,575.005,600.002,624.4277,000
2021-11-245,575.005,675.005,450.005,625.002,636.13112,800
2021-11-235,600.005,775.005,450.005,575.002,612.70171,200
2021-11-225,600.005,725.005,600.005,700.002,671.2846,800
2021-11-195,575.005,575.005,450.005,575.002,612.70104,200
2021-11-185,600.005,600.005,475.005,525.002,589.27352,000
2021-11-175,600.005,650.005,575.005,575.002,612.70101,600
2021-11-165,650.005,775.005,600.005,600.002,624.4259,200
2021-11-155,600.005,650.005,600.005,600.002,624.4258,800
2021-11-125,600.005,675.005,575.005,600.002,624.4243,400
← NewerPage 20 of 21 · 1,216 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.