Skip to main content
logo
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,550.00
-20.00 (-0.78%)
Sep 22, 2026, 1:30 PM WIB

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,600.002,690.002,550.002,550.00--0.78%4,000
Sep 21, 20262,540.002,580.002,530.002,570.002,570.001.18%600
Sep 18, 20262,580.002,600.002,520.002,540.002,540.00-1.55%1,300
Sep 17, 20262,550.002,580.002,550.002,580.002,580.00-10,300
Sep 16, 20262,670.002,670.002,580.002,580.002,580.00-3.37%3,500
Sep 15, 20262,640.002,700.002,560.002,670.002,670.001.14%13,100
Sep 14, 20262,650.002,680.002,580.002,640.002,640.001.54%2,400
Sep 11, 20262,570.002,600.002,570.002,600.002,600.000.78%900
Sep 10, 20262,580.002,580.002,580.002,580.002,580.00-2,400
Sep 9, 20262,590.002,590.002,550.002,580.002,580.00-1.53%14,400
Sep 8, 20262,580.002,620.002,580.002,620.002,620.002.75%3,700
Sep 7, 20262,510.002,620.002,510.002,550.002,550.00-2.30%2,000
Sep 4, 20262,650.002,650.002,590.002,610.002,610.001.16%2,800
Sep 3, 20262,630.002,660.002,450.002,580.002,580.00-1.90%32,000
Sep 2, 20262,560.002,690.002,560.002,630.002,630.00-23,000
Sep 1, 20262,680.002,700.002,430.002,630.002,630.00-2.59%36,900
Aug 31, 20262,700.002,700.002,640.002,700.002,700.000.37%1,600
Aug 28, 20262,650.002,690.002,610.002,690.002,690.001.51%52,900
Aug 27, 20262,660.002,660.002,650.002,650.002,650.00-0.38%14,700
Aug 26, 20262,700.002,700.002,660.002,660.002,660.00-1.48%1,900
Aug 24, 20262,690.002,700.002,690.002,700.002,700.00-0.37%1,000
Aug 21, 20262,650.002,710.002,650.002,710.002,710.000.37%200
Aug 20, 20262,650.002,720.002,630.002,700.002,700.003.05%800
Aug 19, 20262,670.002,670.002,620.002,620.002,620.00-2.60%8,300
Aug 18, 20262,690.002,690.002,690.002,690.002,690.00-2,600
Aug 14, 20262,690.002,690.002,690.002,690.002,690.001.51%100
Aug 13, 20262,650.002,650.002,600.002,650.002,650.00-1.49%2,700
Aug 12, 20262,710.002,710.002,690.002,690.002,690.001.89%300
Aug 11, 20262,660.002,700.002,630.002,640.002,640.00-1.12%95,200
Aug 10, 20262,660.002,670.002,640.002,670.002,670.00-2.91%5,600
Aug 7, 20262,740.002,750.002,730.002,750.002,750.001.85%1,800
Aug 6, 20262,730.002,730.002,680.002,700.002,700.00-1.10%1,500
Aug 5, 20262,790.002,790.002,700.002,730.002,730.00-2.15%25,800
Aug 4, 20262,750.002,790.002,700.002,790.002,790.000.72%25,000
Aug 3, 20262,760.002,770.002,730.002,770.002,770.001.84%3,500
Jul 31, 20262,760.002,790.002,720.002,720.002,720.00-1.45%8,200
Jul 30, 20262,770.002,770.002,760.002,760.002,760.00-0.36%1,500
Jul 29, 20262,770.002,770.002,670.002,770.002,770.001.84%3,100
Jul 28, 20262,790.002,790.002,720.002,720.002,720.00-2.16%7,100
Jul 27, 20262,700.002,790.002,700.002,780.002,780.000.72%3,000
Jul 24, 20262,770.002,770.002,760.002,760.002,760.00-0.72%600
Jul 23, 20262,790.002,790.002,740.002,780.002,780.00-0.36%20,300
Jul 22, 20262,780.002,810.002,750.002,790.002,790.001.82%1,900
Jul 21, 20262,830.002,830.002,740.002,740.002,740.00-0.36%13,300
Jul 20, 20262,750.002,840.002,750.002,750.002,750.00-4,600
Jul 17, 20262,770.002,770.002,750.002,750.002,750.00-800
Jul 16, 20262,700.002,750.002,700.002,750.002,750.001.10%4,000
Jul 15, 20262,740.002,780.002,670.002,720.002,720.00-0.73%7,200
Jul 14, 20262,850.002,850.002,680.002,740.002,740.00-3.52%450,400
Jul 13, 20262,840.002,840.002,840.002,840.002,840.001.43%100