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
2024-11-012,270.002,350.002,230.002,350.002,317.8824,900
2024-10-312,220.002,350.002,200.002,310.002,278.42149,900
2024-10-302,300.002,310.002,240.002,310.002,278.422,600
2024-10-292,260.002,340.002,250.002,320.002,288.2925,500
2024-10-282,340.002,340.002,260.002,330.002,298.1520,700
2024-10-252,350.002,350.002,340.002,340.002,308.011,100
2024-10-242,260.002,260.002,260.002,260.002,229.115,300
2024-10-232,320.002,350.002,240.002,250.002,219.2481,100
2024-10-222,340.002,340.002,320.002,320.002,288.29200
2024-10-212,360.002,380.002,300.002,380.002,347.4726,500
2024-10-182,380.002,380.002,360.002,360.002,327.741,400
2024-10-172,320.002,410.002,310.002,410.002,377.0616,000
2024-10-162,360.002,360.002,310.002,350.002,317.8814,000
2024-10-152,340.002,340.002,330.002,330.002,298.15200
2024-10-142,380.002,380.002,330.002,330.002,298.15300
2024-10-112,430.002,430.002,380.002,380.002,347.471,300
2024-10-102,460.002,460.002,340.002,430.002,396.788,700
2024-10-092,310.002,410.002,310.002,410.002,377.068,400
2024-10-082,380.002,380.002,380.002,380.002,347.4712,500
2024-10-072,290.002,390.002,290.002,380.002,347.4715,400
2024-10-042,310.002,390.002,290.002,390.002,357.3311,800
2024-10-032,330.002,440.002,330.002,380.002,347.472,000
2024-10-022,320.002,320.002,310.002,310.002,278.425,600
2024-10-012,380.002,380.002,380.002,380.002,347.47700
2024-09-302,380.002,390.002,380.002,390.002,357.332,900
2024-09-272,310.002,400.002,300.002,390.002,357.3321,000
2024-09-262,320.002,430.002,320.002,320.002,288.298,200
2024-09-252,280.002,330.002,230.002,320.002,288.298,800
2024-09-242,260.002,290.002,240.002,280.002,248.8330,200
2024-09-232,310.002,340.002,250.002,260.002,229.11534,200
2024-09-202,350.002,350.002,300.002,310.002,278.4246,400
2024-09-192,300.002,450.002,290.002,350.002,317.88161,300
2024-09-182,370.002,370.002,300.002,300.002,268.56924,700
2024-09-172,380.002,380.002,340.002,360.002,327.74891,500
2024-09-132,400.002,600.002,380.002,380.002,347.47333,000
2024-09-122,400.002,400.002,380.002,400.002,367.19114,900
2024-09-112,400.002,400.002,380.002,400.002,367.1965,500
2024-09-102,400.002,480.002,380.002,380.002,347.47221,600
2024-09-092,450.002,450.002,400.002,400.002,367.19228,100
2024-09-062,500.002,500.002,450.002,450.002,416.5170,200
2024-09-052,590.002,590.002,500.002,500.002,465.83300
2024-09-042,480.002,480.002,480.002,480.002,446.101,200
2024-09-032,470.002,470.002,470.002,470.002,436.24800
2024-09-022,580.002,580.002,510.002,510.002,475.69600
2024-08-302,580.002,580.002,580.002,580.002,544.73200
2024-08-292,520.002,580.002,510.002,580.002,544.734,700
2024-08-282,510.002,510.002,510.002,510.002,475.691,200
2024-08-272,550.002,580.002,550.002,550.002,515.14300
2024-08-262,490.002,660.002,490.002,550.002,515.141,300
2024-08-232,500.002,500.002,500.002,500.002,465.83500
2024-08-222,550.002,550.002,550.002,550.002,515.142,200
2024-08-212,600.002,600.002,550.002,550.002,515.142,300
2024-08-202,590.002,600.002,480.002,480.002,446.104,200
2024-08-192,590.002,590.002,460.002,490.002,455.96600
2024-08-162,600.002,600.002,500.002,600.002,564.461,500
2024-08-152,550.002,550.002,550.002,550.002,515.14400
2024-08-142,440.002,520.002,440.002,510.002,475.691,700
2024-08-132,440.002,440.002,440.002,440.002,406.650
2024-08-122,440.002,440.002,440.002,440.002,406.65100
2024-08-092,420.002,420.002,420.002,420.002,386.920
← NewerPage 9 of 21 · 1,219 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.