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
2026-01-283,260.003,260.003,000.003,000.002,958.9965,400
2026-01-273,420.003,430.003,200.003,310.003,264.76245,000
2026-01-263,350.003,420.003,260.003,420.003,373.25223,900
2026-01-233,300.003,400.003,270.003,320.003,274.62134,700
2026-01-223,410.003,410.003,200.003,300.003,254.89395,800
2026-01-213,420.003,520.003,300.003,410.003,363.391,923,900
2026-01-202,930.003,540.002,930.003,260.003,215.443,076,900
2026-01-192,940.002,960.002,870.002,940.002,899.8146,100
2026-01-162,940.002,940.002,940.002,940.002,899.810
2026-01-152,950.002,950.002,910.002,940.002,899.814,900
2026-01-142,930.002,950.002,920.002,940.002,899.819,700
2026-01-132,930.002,960.002,930.002,930.002,889.9539,400
2026-01-122,990.002,990.002,950.002,960.002,919.5417,000
2026-01-093,000.003,000.002,920.002,950.002,909.6833,800
2026-01-083,060.003,080.002,990.003,000.002,958.99106,600
2026-01-072,960.003,030.002,920.003,020.002,978.7278,200
2026-01-063,000.003,000.002,940.002,950.002,909.6837,100
2026-01-052,990.003,000.002,900.003,000.002,958.9937,300
2026-01-023,030.003,030.002,950.003,000.002,958.994,900
2026-01-013,000.003,000.003,000.003,000.002,958.990
2025-12-313,000.003,000.003,000.003,000.002,958.990
2025-12-303,010.003,010.003,000.003,000.002,958.993,800
2025-12-293,000.003,010.002,950.003,000.002,958.996,400
2025-12-263,010.003,010.003,010.003,010.002,968.860
2025-12-253,010.003,010.003,010.003,010.002,968.860
2025-12-242,980.003,010.002,970.003,010.002,968.86700
2025-12-232,950.003,050.002,950.002,960.002,919.5434,100
2025-12-222,940.002,950.002,940.002,950.002,909.684,600
2025-12-193,020.003,020.002,940.002,940.002,899.818,200
2025-12-182,990.003,020.002,950.002,950.002,909.683,600
2025-12-173,020.003,020.002,930.002,980.002,939.2734,100
2025-12-163,020.003,020.002,920.002,950.002,909.681,400
2025-12-153,010.003,030.002,910.003,020.002,978.726,000
2025-12-122,990.003,050.002,960.003,010.002,968.8626,100
2025-12-112,990.003,050.002,980.002,990.002,949.1322,700
2025-12-103,000.003,000.002,990.002,990.002,949.1316,400
2025-12-092,990.003,050.002,990.003,000.002,958.9914,600
2025-12-083,000.003,010.002,980.002,990.002,949.139,000
2025-12-052,990.003,020.002,960.003,010.002,968.8630,000
2025-12-043,000.003,070.002,810.002,990.002,949.1317,700
2025-12-033,000.003,020.002,910.003,000.002,958.9912,600
2025-12-023,100.003,100.003,000.003,000.002,958.9971,900
2025-12-013,080.003,130.003,000.003,100.003,057.63122,200
2025-11-283,080.003,190.002,990.003,150.003,106.9425,800
2025-11-273,000.003,100.002,990.003,080.003,037.9020,900
2025-11-262,990.003,010.002,990.003,000.002,958.998,300
2025-11-253,010.003,050.002,990.002,990.002,949.1312,500
2025-11-243,140.003,150.003,000.003,010.002,968.8690,300
2025-11-213,040.003,130.002,990.003,040.002,998.4546,400
2025-11-203,140.003,140.002,990.002,990.002,949.13146,200
2025-11-193,120.003,290.003,120.003,180.003,136.5380,100
2025-11-183,150.003,180.003,040.003,130.003,087.2225,400
2025-11-173,200.003,200.003,030.003,150.003,106.9483,200
2025-11-143,140.003,140.003,100.003,110.003,067.4918,600
2025-11-133,130.003,240.003,100.003,140.003,097.0823,000
2025-11-123,120.003,350.003,060.003,140.003,097.0899,800
2025-11-113,330.003,330.003,100.003,120.003,077.3511,300
2025-11-103,470.003,470.003,120.003,200.003,156.2625,700
2025-11-073,120.003,790.003,080.003,200.003,156.26247,600
2025-11-063,100.003,250.003,100.003,120.003,077.3543,900
← NewerPage 4 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.