Skip to main content
logo
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,700.00
+10.00 (0.37%)
Mar 25, 2026, 4:00 PM WIB

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,540.002,730.002,540.002,690.002,690.003.46%15,200
Mar 16, 20262,690.002,690.002,530.002,600.002,600.00-2.62%71,900
Mar 13, 20262,790.002,790.002,670.002,670.002,670.00-1.11%5,200
Mar 12, 20262,540.002,700.002,500.002,700.002,700.006.30%130,400
Mar 11, 20262,790.002,870.002,530.002,540.002,540.00-14.48%1,002,100
Mar 10, 20262,970.003,000.002,800.002,970.002,970.00-0.34%16,800
Mar 9, 20263,190.003,190.002,720.002,980.002,980.00-6.58%895,800
Mar 6, 20263,180.003,190.003,000.003,190.003,190.000.31%508,400
Mar 5, 20262,890.003,300.002,890.003,180.003,180.0010.03%177,300
Mar 4, 20262,900.002,900.002,800.002,890.002,890.00-0.69%36,800
Mar 3, 20262,940.002,940.002,900.002,910.002,910.00-1.02%27,300
Mar 2, 20263,000.003,000.002,940.002,940.002,940.00-2.00%6,400
Feb 27, 20263,040.003,040.003,000.003,000.003,000.00-1.32%5,400
Feb 26, 20263,050.003,050.003,040.003,040.003,040.00-0.33%3,900
Feb 25, 20262,970.003,050.002,940.003,050.003,050.00-2,800
Feb 24, 20262,980.003,050.002,980.003,050.003,050.002.35%3,900
Feb 23, 20263,080.003,080.002,980.002,980.002,980.00-1.00%11,400
Feb 20, 20263,050.003,050.003,010.003,010.003,010.00-1.31%500
Feb 19, 20263,120.003,120.002,970.003,050.003,050.000.33%8,400
Feb 18, 20263,040.003,140.003,040.003,040.003,040.00-2,100
Feb 13, 20263,070.003,070.002,960.003,040.003,040.00-4,400
Feb 12, 20263,050.003,130.002,950.003,040.003,040.00-2.25%9,800
Feb 11, 20263,120.003,130.002,950.003,110.003,110.00-0.32%6,100
Feb 10, 20262,990.003,140.002,910.003,120.003,120.004.35%3,400
Feb 9, 20263,000.003,000.002,900.002,990.002,990.00-2.29%17,300
Feb 6, 20263,000.003,100.002,850.003,060.003,060.000.33%13,100
Feb 5, 20263,160.003,160.003,010.003,050.003,050.00-3.48%4,300
Feb 4, 20263,170.003,170.003,160.003,160.003,160.00-0.32%500
Feb 3, 20262,940.003,200.002,940.003,170.003,170.005.67%8,400
Feb 2, 20263,170.003,170.002,940.003,000.003,000.00-6.83%9,700
Jan 30, 20263,120.003,230.003,050.003,220.003,220.005.57%7,500
Jan 29, 20263,070.003,070.002,850.003,050.003,050.001.67%374,600
Jan 28, 20263,260.003,260.003,000.003,000.003,000.00-9.37%65,400
Jan 27, 20263,420.003,430.003,200.003,310.003,310.00-3.22%245,000
Jan 26, 20263,350.003,420.003,260.003,420.003,420.003.01%223,900
Jan 23, 20263,300.003,400.003,270.003,320.003,320.000.61%134,700
Jan 22, 20263,410.003,410.003,200.003,300.003,300.00-3.23%395,800
Jan 21, 20263,420.003,520.003,300.003,410.003,410.004.60%1,923,900
Jan 20, 20262,930.003,540.002,930.003,260.003,260.0010.88%3,076,900
Jan 19, 20262,940.002,960.002,870.002,940.002,940.00-46,100
Jan 15, 20262,950.002,950.002,910.002,940.002,940.00-4,900
Jan 14, 20262,930.002,950.002,920.002,940.002,940.000.34%9,700
Jan 13, 20262,930.002,960.002,930.002,930.002,930.00-1.01%39,400
Jan 12, 20262,990.002,990.002,950.002,960.002,960.000.34%17,000
Jan 9, 20263,000.003,000.002,920.002,950.002,950.00-1.67%33,800
Jan 8, 20263,060.003,080.002,990.003,000.003,000.00-0.66%106,600
Jan 7, 20262,960.003,030.002,920.003,020.003,020.002.37%78,200
Jan 6, 20263,000.003,000.002,940.002,950.002,950.00-1.67%37,100
Jan 5, 20262,990.003,000.002,900.003,000.003,000.00-37,300
Jan 2, 20263,030.003,030.002,950.003,000.003,000.00-4,900