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
2026-05-042,880.002,880.002,850.002,870.002,830.7724,600
2026-05-012,870.002,870.002,870.002,870.002,830.770
2026-04-302,860.002,870.002,850.002,870.002,830.77700
2026-04-292,870.002,890.002,850.002,870.002,830.77338,000
2026-04-282,860.002,910.002,850.002,900.002,860.3659,500
2026-04-272,820.002,870.002,810.002,860.002,820.9110,700
2026-04-242,940.002,940.002,850.002,850.002,811.04251,900
2026-04-232,900.003,040.002,870.002,980.002,939.27209,200
2026-04-222,940.002,940.002,870.002,900.002,860.361,168,100
2026-04-212,990.003,000.002,820.002,950.002,909.6828,600
2026-04-203,000.003,000.002,860.002,990.002,949.131,400
2026-04-173,020.003,020.003,000.003,000.002,958.996,200
2026-04-163,010.003,020.002,990.003,010.002,968.8646,000
2026-04-152,790.003,050.002,740.002,970.002,929.40262,700
2026-04-142,750.002,780.002,750.002,760.002,722.2717,700
2026-04-132,800.002,800.002,750.002,750.002,712.416,400
2026-04-102,750.002,800.002,710.002,800.002,761.7320,100
2026-04-092,650.002,750.002,640.002,740.002,702.559,400
2026-04-082,650.002,700.002,630.002,700.002,663.092,500
2026-04-072,650.002,660.002,640.002,640.002,603.918,100
2026-04-062,640.002,650.002,630.002,650.002,613.785,200
2026-04-022,620.002,700.002,610.002,630.002,594.0531,800
2026-04-012,610.002,700.002,610.002,610.002,574.321,500
2026-03-312,610.002,650.002,610.002,650.002,613.786,300
2026-03-302,610.002,650.002,600.002,610.002,574.328,800
2026-03-272,600.002,610.002,600.002,610.002,574.322,300
2026-03-262,740.002,740.002,600.002,600.002,564.4610,000
2026-03-252,690.002,750.002,580.002,700.002,663.095,400
2026-03-172,540.002,730.002,540.002,690.002,653.2315,200
2026-03-162,690.002,690.002,530.002,600.002,564.4671,900
2026-03-132,790.002,790.002,670.002,670.002,633.505,200
2026-03-122,540.002,700.002,500.002,700.002,663.09130,400
2026-03-112,790.002,870.002,530.002,540.002,505.281,002,000
2026-03-102,970.003,000.002,800.002,970.002,929.4016,800
2026-03-093,190.003,190.002,720.002,980.002,939.27895,800
2026-03-063,180.003,190.003,000.003,190.003,146.40508,400
2026-03-052,890.003,300.002,890.003,180.003,136.53177,300
2026-03-042,900.002,900.002,800.002,890.002,850.5036,800
2026-03-032,940.002,940.002,900.002,910.002,870.2227,300
2026-03-023,000.003,000.002,940.002,940.002,899.816,400
2026-02-273,040.003,040.003,000.003,000.002,958.995,400
2026-02-263,050.003,050.003,040.003,040.002,998.453,900
2026-02-252,970.003,050.002,940.003,050.003,008.312,800
2026-02-242,980.003,050.002,980.003,050.003,008.313,900
2026-02-233,080.003,080.002,980.002,980.002,939.2711,400
2026-02-203,050.003,050.003,010.003,010.002,968.86500
2026-02-193,120.003,120.002,970.003,050.003,008.318,400
2026-02-183,040.003,140.003,040.003,040.002,998.452,100
2026-02-133,070.003,070.002,960.003,040.002,998.454,400
2026-02-123,050.003,130.002,950.003,040.002,998.459,800
2026-02-113,120.003,130.002,950.003,110.003,067.496,100
2026-02-102,990.003,140.002,910.003,120.003,077.353,400
2026-02-093,000.003,000.002,900.002,990.002,949.1317,300
2026-02-063,000.003,100.002,850.003,060.003,018.1713,100
2026-02-053,160.003,160.003,010.003,050.003,008.314,300
2026-02-043,170.003,170.003,160.003,160.003,116.81500
2026-02-032,940.003,200.002,940.003,170.003,126.678,400
2026-02-023,170.003,170.002,940.003,000.002,958.999,700
2026-01-303,120.003,230.003,050.003,220.003,175.997,500
2026-01-293,070.003,070.002,850.003,050.003,008.31375,400
← NewerPage 3 of 21 · 1,218 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.