Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-132,500.002,500.002,390.002,450.002,416.514,600
2025-08-122,480.002,480.002,400.002,410.002,377.066,700
2025-08-112,390.002,450.002,390.002,440.002,406.65900
2025-08-082,380.002,420.002,380.002,420.002,386.921,000
2025-08-072,320.002,320.002,320.002,320.002,288.29100
2025-08-062,400.002,400.002,380.002,390.002,357.33800
2025-08-052,380.002,390.002,380.002,390.002,357.33200
2025-08-042,450.002,550.002,370.002,380.002,347.4710,500
2025-08-012,440.002,450.002,370.002,370.002,337.601,300
2025-07-312,340.002,410.002,340.002,410.002,377.0614,600
2025-07-302,500.002,510.002,440.002,440.002,406.6526,400
2025-07-292,300.002,600.002,300.002,450.002,416.5129,800
2025-07-282,290.002,390.002,290.002,300.002,268.562,000
2025-07-252,290.002,290.002,290.002,290.002,258.701,600
2025-07-242,390.002,390.002,290.002,310.002,278.424,600
2025-07-232,250.002,460.002,250.002,320.002,288.293,300
2025-07-222,250.002,250.002,090.002,240.002,209.388,500
2025-07-212,310.002,310.002,270.002,280.002,248.832,200
2025-07-182,320.002,420.002,270.002,280.002,248.8314,600
2025-07-172,240.002,450.002,240.002,320.002,288.292,700
2025-07-162,370.002,370.002,200.002,340.002,308.0138,600
2025-07-152,370.002,450.002,370.002,370.002,337.605,200
2025-07-142,450.002,450.002,370.002,370.002,337.60600
2025-07-112,420.002,460.002,410.002,410.002,377.062,900
2025-07-102,370.002,440.002,370.002,420.002,386.9220,700
2025-07-092,300.002,400.002,270.002,370.002,337.602,900
2025-07-082,390.002,390.002,260.002,300.002,268.561,700
2025-07-072,380.002,380.002,280.002,300.002,268.561,400
2025-07-042,390.002,390.002,370.002,380.002,347.472,400
2025-07-032,330.002,330.002,330.002,330.002,298.15100
2025-07-022,360.002,360.002,300.002,300.002,268.56300
2025-07-012,350.002,410.002,320.002,320.002,288.29700
2025-06-302,330.002,330.002,320.002,320.002,288.29900
2025-06-262,320.002,500.002,280.002,350.002,317.884,100
2025-06-252,280.002,320.002,280.002,320.002,288.292,300
2025-06-242,270.002,320.002,270.002,320.002,288.291,400
2025-06-232,240.002,370.002,240.002,270.002,238.972,400
2025-06-202,300.002,300.002,290.002,300.002,268.565,200
2025-06-192,330.002,330.002,290.002,300.002,268.5618,700
2025-06-182,370.002,370.002,330.002,330.002,298.15300
2025-06-172,330.002,330.002,310.002,310.002,278.42700
2025-06-162,330.002,450.002,320.002,320.002,288.297,200
2025-06-132,540.002,540.002,360.002,360.002,327.7412,200
2025-06-122,430.002,430.002,340.002,360.002,327.74116,000
2025-06-112,490.002,550.002,360.002,420.002,386.923,400
2025-06-102,450.002,500.002,450.002,490.002,455.96800
2025-06-052,520.002,600.002,450.002,450.002,416.515,300
2025-06-042,380.002,600.002,360.002,440.002,406.6515,500
2025-06-032,420.002,510.002,400.002,400.002,367.191,600
2025-06-022,570.002,570.002,380.002,430.002,396.788,500
2025-05-282,500.002,500.002,440.002,480.002,446.1015,800
2025-05-272,510.002,530.002,480.002,510.002,475.6924,900
2025-05-262,610.002,610.002,460.002,510.002,475.6917,900
2025-05-232,510.002,620.002,500.002,530.002,495.4228,800
2025-05-222,520.002,520.002,440.002,480.002,446.1029,600
2025-05-212,340.002,540.002,340.002,430.002,396.7851,100
2025-05-202,700.002,790.002,290.002,340.002,308.01282,600
2025-05-192,560.002,800.002,410.002,660.002,623.64128,500
2025-05-162,550.002,600.002,450.002,510.002,475.6915,700
2025-05-152,350.002,650.002,350.002,550.002,515.1430,300
← NewerPage 6 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.