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
2025-11-053,170.003,170.003,100.003,100.003,057.636,600
2025-11-043,050.003,170.003,050.003,100.003,057.6314,300
2025-11-033,100.003,130.003,040.003,100.003,057.6372,300
2025-10-313,090.003,170.003,090.003,100.003,057.634,200
2025-10-303,050.003,160.002,960.003,090.003,047.769,400
2025-10-293,050.003,080.003,050.003,080.003,037.903,000
2025-10-283,160.003,170.003,100.003,110.003,067.4911,900
2025-10-273,200.003,200.003,100.003,110.003,067.4920,100
2025-10-243,180.003,210.003,160.003,160.003,116.8112,400
2025-10-233,080.003,230.003,080.003,180.003,136.538,300
2025-10-223,100.003,130.003,080.003,080.003,037.9026,800
2025-10-213,050.003,180.003,050.003,140.003,097.086,200
2025-10-203,040.003,090.003,040.003,050.003,008.3129,600
2025-10-173,090.003,170.003,060.003,060.003,018.1727,000
2025-10-163,200.003,200.003,090.003,090.003,047.763,100
2025-10-153,140.003,200.003,070.003,200.003,156.2628,400
2025-10-143,170.003,190.003,150.003,150.003,106.947,800
2025-10-133,240.003,240.003,130.003,160.003,116.8123,000
2025-10-103,280.003,280.003,180.003,250.003,205.5850,000
2025-10-093,220.003,220.003,160.003,170.003,126.6719,300
2025-10-083,230.003,290.003,120.003,220.003,175.9984,300
2025-10-073,350.003,350.003,120.003,230.003,185.85371,400
2025-10-063,230.003,390.003,120.003,350.003,304.21182,300
2025-10-033,320.003,320.003,100.003,230.003,185.85119,000
2025-10-023,350.003,350.003,250.003,320.003,274.6217,400
2025-10-013,560.003,680.003,350.003,370.003,323.9458,600
2025-09-303,590.003,680.003,410.003,420.003,373.25103,200
2025-09-294,030.004,030.003,500.003,520.003,471.88633,800
2025-09-263,320.004,080.003,170.004,080.004,024.23294,300
2025-09-253,300.003,390.003,130.003,270.003,225.30119,700
2025-09-243,300.003,390.003,110.003,300.003,254.891,132,100
2025-09-233,280.003,490.003,140.003,210.003,166.12486,800
2025-09-222,980.003,200.002,920.003,050.003,008.31206,300
2025-09-192,920.002,990.002,900.002,990.002,949.13112,800
2025-09-182,910.002,990.002,890.002,920.002,880.09136,000
2025-09-173,000.003,000.002,860.002,990.002,949.13165,800
2025-09-163,090.003,100.002,850.003,000.002,958.99143,700
2025-09-153,040.003,260.002,820.003,090.003,047.76270,700
2025-09-122,790.003,090.002,590.003,040.002,998.45378,400
2025-09-113,290.003,520.002,710.002,790.002,751.861,105,900
2025-09-102,380.003,010.002,380.003,010.002,968.86228,100
2025-09-092,550.002,690.002,390.002,410.002,377.065,900
2025-09-082,470.002,470.002,470.002,470.002,436.24400
2025-09-052,470.002,470.002,470.002,470.002,436.240
2025-09-042,470.002,500.002,450.002,470.002,436.247,700
2025-09-032,470.002,500.002,470.002,470.002,436.245,500
2025-09-022,500.002,550.002,450.002,550.002,515.141,500
2025-09-012,490.002,500.002,480.002,500.002,465.8330,300
2025-08-292,450.002,490.002,450.002,490.002,455.961,100
2025-08-282,480.002,490.002,430.002,490.002,455.961,100
2025-08-272,500.002,500.002,480.002,480.002,446.109,200
2025-08-262,500.002,500.002,480.002,480.002,446.105,000
2025-08-252,480.002,480.002,440.002,480.002,446.102,300
2025-08-222,480.002,480.002,480.002,480.002,446.10200
2025-08-212,420.002,480.002,420.002,480.002,446.10400
2025-08-202,480.002,500.002,410.002,420.002,386.924,600
2025-08-192,430.002,490.002,410.002,490.002,455.963,800
2025-08-182,430.002,430.002,430.002,430.002,396.780
2025-08-152,430.002,430.002,390.002,430.002,396.7889,400
2025-08-142,450.002,490.002,380.002,430.002,396.789,600
← NewerPage 5 of 21 · 1,215 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.