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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TCID.JK stock page

Mandom Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-052,000.002,080.001,970.002,080.002,051.577,100
2025-02-042,100.002,100.002,100.002,100.002,071.30500
2025-02-032,080.002,180.002,080.002,140.002,110.752,500
2025-01-311,970.002,060.001,970.002,060.002,031.84500
2025-01-302,050.002,070.001,975.001,975.001,948.001,400
2025-01-242,060.002,100.002,030.002,050.002,021.981,200
2025-01-231,995.002,060.001,995.002,010.001,982.531,800
2025-01-222,000.002,000.002,000.002,000.001,972.660
2025-01-212,000.002,000.002,000.002,000.001,972.66400
2025-01-202,090.002,090.002,010.002,010.001,982.53500
2025-01-171,980.001,980.001,980.001,980.001,952.940
2025-01-161,980.001,980.001,980.001,980.001,952.94100
2025-01-152,080.002,080.001,990.002,070.002,041.719,700
2025-01-142,020.002,130.002,020.002,090.002,061.43800
2025-01-132,100.002,160.001,975.001,980.001,952.9440,800
2025-01-101,985.002,070.001,975.002,070.002,041.71900
2025-01-091,985.002,000.001,985.002,000.001,972.66200
2025-01-081,980.001,980.001,935.001,980.001,952.9414,600
2025-01-072,030.002,030.001,935.002,030.002,002.25400,500
2025-01-062,110.002,170.002,030.002,030.002,002.2514,500
2025-01-032,160.002,160.002,100.002,110.002,081.163,500
2025-01-022,160.002,160.002,160.002,160.002,130.47500
2024-12-302,200.002,200.002,150.002,170.002,140.344,700
2024-12-272,110.002,180.002,110.002,180.002,150.205,100
2024-12-242,050.002,120.002,050.002,100.002,071.3010,200
2024-12-232,200.002,200.002,110.002,200.002,169.93800
2024-12-202,200.002,200.002,200.002,200.002,169.93100
2024-12-192,140.002,150.002,100.002,150.002,120.612,300
2024-12-182,150.002,150.002,140.002,150.002,120.612,900
2024-12-172,160.002,190.002,150.002,190.002,160.061,400
2024-12-162,170.002,180.002,150.002,160.002,130.472,100
2024-12-132,200.002,390.002,160.002,170.002,140.3455,900
2024-12-122,350.002,390.002,170.002,190.002,160.06178,900
2024-12-112,310.002,390.002,190.002,250.002,219.24182,900
2024-12-102,160.002,290.002,160.002,190.002,160.0626,500
2024-12-092,170.002,320.002,170.002,210.002,179.7931,700
2024-12-062,170.002,470.002,170.002,180.002,150.2011,400
2024-12-052,190.002,190.002,190.002,190.002,160.060
2024-12-042,170.002,350.002,160.002,190.002,160.0644,400
2024-12-032,140.002,170.002,140.002,170.002,140.34500
2024-12-022,150.002,260.002,150.002,260.002,229.11200
2024-11-292,170.002,350.002,150.002,230.002,199.525,600
2024-11-282,200.002,340.002,200.002,290.002,258.702,000
2024-11-262,150.002,410.002,150.002,300.002,268.568,200
2024-11-252,160.002,280.002,150.002,210.002,179.7935,600
2024-11-222,160.002,250.002,150.002,190.002,160.0627,400
2024-11-212,280.002,280.002,150.002,170.002,140.34800
2024-11-202,290.002,290.002,250.002,250.002,219.24400
2024-11-192,250.002,300.002,250.002,300.002,268.56300
2024-11-182,220.002,280.002,200.002,280.002,248.832,800
2024-11-152,320.002,320.002,190.002,290.002,258.702,300
2024-11-142,200.002,450.002,170.002,310.002,278.427,700
2024-11-132,230.002,230.002,230.002,230.002,199.52100
2024-11-122,150.002,320.002,150.002,320.002,288.29900
2024-11-112,320.002,320.002,320.002,320.002,288.290
2024-11-082,330.002,330.002,320.002,320.002,288.29800
2024-11-072,250.002,350.002,250.002,350.002,317.88800
2024-11-062,290.002,290.002,290.002,290.002,258.70300
2024-11-052,220.002,310.002,210.002,290.002,258.7025,900
2024-11-042,310.002,340.002,240.002,320.002,288.29700
← NewerPage 8 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.