Mandom Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2,350.00 | 2,650.00 | 2,350.00 | 2,550.00 | 2,515.14 | 30,300 |
| 2025-05-14 | 2,540.00 | 2,540.00 | 2,350.00 | 2,410.00 | 2,377.06 | 21,500 |
| 2025-05-09 | 2,360.00 | 2,540.00 | 2,270.00 | 2,540.00 | 2,505.28 | 9,400 |
| 2025-05-08 | 2,430.00 | 2,500.00 | 2,210.00 | 2,380.00 | 2,347.47 | 17,700 |
| 2025-05-07 | 2,590.00 | 2,600.00 | 2,450.00 | 2,500.00 | 2,465.83 | 165,200 |
| 2025-05-06 | 2,500.00 | 2,600.00 | 2,390.00 | 2,530.00 | 2,495.42 | 38,500 |
| 2025-05-05 | 2,490.00 | 2,540.00 | 2,320.00 | 2,490.00 | 2,455.96 | 37,700 |
| 2025-05-02 | 2,470.00 | 2,600.00 | 2,020.00 | 2,490.00 | 2,455.96 | 303,300 |
| 2025-04-30 | 1,870.00 | 2,250.00 | 1,860.00 | 2,250.00 | 2,219.24 | 214,700 |
| 2025-04-29 | 1,780.00 | 1,835.00 | 1,780.00 | 1,805.00 | 1,780.33 | 3,100 |
| 2025-04-28 | 1,840.00 | 1,840.00 | 1,780.00 | 1,780.00 | 1,755.67 | 1,400 |
| 2025-04-25 | 1,710.00 | 1,845.00 | 1,710.00 | 1,845.00 | 1,819.78 | 16,700 |
| 2025-04-24 | 1,765.00 | 1,765.00 | 1,685.00 | 1,710.00 | 1,686.63 | 11,400 |
| 2025-04-23 | 1,700.00 | 1,800.00 | 1,700.00 | 1,765.00 | 1,740.87 | 5,000 |
| 2025-04-22 | 1,735.00 | 1,945.00 | 1,615.00 | 1,700.00 | 1,676.76 | 10,100 |
| 2025-04-21 | 1,880.00 | 1,880.00 | 1,675.00 | 1,735.00 | 1,711.28 | 12,300 |
| 2025-04-17 | 1,815.00 | 1,965.00 | 1,680.00 | 1,870.00 | 1,844.44 | 7,700 |
| 2025-04-16 | 2,000.00 | 2,000.00 | 1,815.00 | 1,815.00 | 1,790.19 | 1,800 |
| 2025-04-15 | 1,860.00 | 2,060.00 | 1,810.00 | 1,820.00 | 1,795.12 | 11,100 |
| 2025-04-14 | 1,825.00 | 2,100.00 | 1,825.00 | 1,845.00 | 1,819.78 | 4,100 |
| 2025-04-11 | 1,525.00 | 1,905.00 | 1,525.00 | 1,815.00 | 1,790.19 | 51,900 |
| 2025-04-10 | 1,600.00 | 1,600.00 | 1,520.00 | 1,525.00 | 1,504.15 | 13,600 |
| 2025-04-09 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,578.13 | 7,700 |
| 2025-04-08 | 1,650.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1,538.68 | 2,800 |
| 2025-03-27 | 1,660.00 | 1,945.00 | 1,660.00 | 1,690.00 | 1,666.90 | 6,900 |
| 2025-03-26 | 1,690.00 | 1,690.00 | 1,655.00 | 1,690.00 | 1,666.90 | 16,400 |
| 2025-03-25 | 1,710.00 | 1,940.00 | 1,690.00 | 1,690.00 | 1,666.90 | 2,900 |
| 2025-03-24 | 1,750.00 | 1,750.00 | 1,685.00 | 1,705.00 | 1,681.69 | 6,800 |
| 2025-03-21 | 1,750.00 | 2,110.00 | 1,750.00 | 1,770.00 | 1,745.81 | 7,500 |
| 2025-03-20 | 1,840.00 | 1,840.00 | 1,750.00 | 1,750.00 | 1,726.08 | 1,500 |
| 2025-03-19 | 1,825.00 | 1,880.00 | 1,750.00 | 1,845.00 | 1,819.78 | 1,300 |
| 2025-03-18 | 1,895.00 | 2,190.00 | 1,725.00 | 1,825.00 | 1,800.05 | 28,700 |
| 2025-03-17 | 1,830.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,804.99 | 1,000 |
| 2025-03-14 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,804.99 | 0 |
| 2025-03-13 | 1,855.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,804.99 | 500 |
| 2025-03-12 | 1,900.00 | 2,250.00 | 1,830.00 | 1,830.00 | 1,804.99 | 8,700 |
| 2025-03-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,775.40 | 0 |
| 2025-03-10 | 1,950.00 | 1,950.00 | 1,800.00 | 1,800.00 | 1,775.40 | 200 |
| 2025-03-07 | 1,885.00 | 1,885.00 | 1,870.00 | 1,870.00 | 1,844.44 | 700 |
| 2025-03-06 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,849.37 | 200 |
| 2025-03-05 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,849.37 | 200 |
| 2025-03-04 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,716.22 | 0 |
| 2025-03-03 | 1,770.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,716.22 | 5,100 |
| 2025-02-28 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,750.74 | 53,100 |
| 2025-02-27 | 1,805.00 | 1,830.00 | 1,805.00 | 1,825.00 | 1,800.05 | 10,100 |
| 2025-02-26 | 1,930.00 | 1,930.00 | 1,810.00 | 1,810.00 | 1,785.26 | 7,800 |
| 2025-02-25 | 1,855.00 | 1,950.00 | 1,855.00 | 1,950.00 | 1,923.35 | 2,000 |
| 2025-02-24 | 1,905.00 | 1,905.00 | 1,850.00 | 1,855.00 | 1,829.64 | 13,800 |
| 2025-02-21 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,923.35 | 400 |
| 2025-02-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,923.35 | 0 |
| 2025-02-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,923.35 | 100 |
| 2025-02-18 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,938.14 | 100 |
| 2025-02-17 | 1,960.00 | 1,960.00 | 1,905.00 | 1,905.00 | 1,878.96 | 600 |
| 2025-02-14 | 1,930.00 | 1,960.00 | 1,905.00 | 1,960.00 | 1,933.21 | 300 |
| 2025-02-13 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,952.94 | 200 |
| 2025-02-12 | 1,900.00 | 1,960.00 | 1,900.00 | 1,960.00 | 1,933.21 | 400 |
| 2025-02-11 | 1,900.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,874.03 | 3,200 |
| 2025-02-10 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,923.35 | 2,400 |
| 2025-02-07 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,957.87 | 0 |
| 2025-02-06 | 2,000.00 | 2,000.00 | 1,955.00 | 1,985.00 | 1,957.87 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 38.0000 IDR |
| 2024-06-06 | 94.0000 IDR |
| 2023-05-22 | 90.0000 IDR |
| 2020-04-27 | 420.0000 IDR |
| 2019-04-30 | 420.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.