Skip to main content
logo
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,090.00
+50.00 (1.62%)
Oct 31, 2025, 2:41 PM WIB

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,050.003,160.002,960.003,090.003,090.000.32%9,200
Oct 29, 20253,050.003,080.003,050.003,080.003,080.00-0.96%3,700
Oct 28, 20253,160.003,170.003,100.003,110.003,110.00-11,900
Oct 27, 20253,200.003,200.003,100.003,110.003,110.00-1.58%20,100
Oct 24, 20253,180.003,210.003,160.003,160.003,160.00-0.63%12,400
Oct 23, 20253,080.003,230.003,080.003,180.003,180.003.25%8,300
Oct 22, 20253,100.003,130.003,080.003,080.003,080.00-1.91%26,800
Oct 21, 20253,050.003,180.003,050.003,140.003,140.002.95%6,300
Oct 20, 20253,040.003,090.003,040.003,050.003,050.00-0.33%29,700
Oct 17, 20253,090.003,170.003,060.003,060.003,060.00-0.97%27,000
Oct 16, 20253,200.003,200.003,090.003,090.003,090.00-3.44%3,100
Oct 15, 20253,140.003,200.003,070.003,200.003,200.001.59%28,400
Oct 14, 20253,170.003,190.003,150.003,150.003,150.00-0.32%9,700
Oct 13, 20253,240.003,240.003,130.003,160.003,160.00-2.77%23,000
Oct 10, 20253,280.003,280.003,180.003,250.003,250.002.52%50,000
Oct 9, 20253,220.003,220.003,160.003,170.003,170.00-1.55%19,300
Oct 8, 20253,230.003,290.003,120.003,220.003,220.00-0.31%84,300
Oct 7, 20253,350.003,350.003,120.003,230.003,230.00-3.58%469,100
Oct 6, 20253,230.003,390.003,120.003,350.003,350.003.72%186,000
Oct 3, 20253,320.003,320.003,100.003,230.003,230.00-2.71%119,000
Oct 2, 20253,350.003,350.003,250.003,320.003,320.00-1.48%17,400
Oct 1, 20253,560.003,680.003,350.003,370.003,370.00-1.46%58,600
Sep 30, 20253,590.003,680.003,410.003,420.003,420.00-2.84%103,200
Sep 29, 20254,030.004,030.003,500.003,520.003,520.00-13.73%633,800
Sep 26, 20253,320.004,080.003,170.004,080.004,080.0024.77%294,300
Sep 25, 20253,300.003,390.003,130.003,270.003,270.00-0.91%119,700
Sep 24, 20253,300.003,390.003,110.003,300.003,300.002.80%1,294,600
Sep 23, 20253,280.003,490.003,140.003,210.003,210.005.25%486,800
Sep 22, 20252,980.003,200.002,920.003,050.003,050.002.01%206,300
Sep 19, 20252,920.002,990.002,900.002,990.002,990.002.40%112,800
Sep 18, 20252,910.002,990.002,890.002,920.002,920.00-2.34%136,000
Sep 17, 20253,000.003,000.002,860.002,990.002,990.00-0.33%165,800
Sep 16, 20253,090.003,100.002,850.003,000.003,000.00-2.91%143,700
Sep 15, 20253,040.003,260.002,820.003,090.003,090.001.64%270,700
Sep 12, 20252,790.003,090.002,590.003,040.003,040.008.96%378,400
Sep 11, 20253,290.003,520.002,710.002,790.002,790.00-7.31%1,105,900
Sep 10, 20252,380.003,010.002,380.003,010.003,010.0024.90%465,800
Sep 9, 20252,550.002,690.002,390.002,410.002,410.00-2.43%5,900
Sep 8, 20252,470.002,470.002,470.002,470.002,470.00-400
Sep 4, 20252,470.002,500.002,450.002,470.002,470.00-7,700
Sep 3, 20252,470.002,500.002,470.002,470.002,470.00-3.14%5,500
Sep 2, 20252,500.002,550.002,450.002,550.002,550.002.00%1,500
Sep 1, 20252,490.002,500.002,480.002,500.002,500.000.40%30,300
Aug 29, 20252,450.002,490.002,450.002,490.002,490.00-1,100
Aug 28, 20252,480.002,490.002,430.002,490.002,490.000.40%1,200
Aug 27, 20252,500.002,500.002,480.002,480.002,480.00-9,200
Aug 26, 20252,500.002,500.002,480.002,480.002,480.00-5,000
Aug 25, 20252,480.002,480.002,440.002,480.002,480.00-3,300
Aug 22, 20252,480.002,480.002,480.002,480.002,480.00-200
Aug 21, 20252,420.002,480.002,420.002,480.002,480.002.48%500