Skip to main content
logo
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,740.00
-150.00 (-5.19%)
Jun 5, 2026, 10:18 AM WIB

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,910.002,980.002,910.002,970.00-5.32%7,100
Jun 3, 20262,790.002,820.002,720.002,820.002,820.001.81%98,500
Jun 2, 20262,780.002,900.002,650.002,770.002,770.001.02%2,200
May 29, 20262,780.002,890.002,780.002,780.002,742.00-4,800
May 26, 20262,890.002,890.002,770.002,780.002,742.00-3.81%700
May 25, 20262,730.002,910.002,730.002,890.002,850.504.33%16,400
May 22, 20262,840.002,910.002,710.002,770.002,732.14-3.48%7,100
May 21, 20262,900.002,930.002,790.002,870.002,830.772.50%1,600
May 20, 20262,850.002,880.002,800.002,800.002,761.73-1.75%1,500
May 19, 20262,850.002,880.002,850.002,850.002,811.04-0.70%91,200
May 18, 20262,870.002,870.002,850.002,870.002,830.77-0.35%10,900
May 13, 20262,870.002,880.002,870.002,880.002,840.63-101,100
May 12, 20262,890.002,890.002,870.002,880.002,840.63-114,500
May 11, 20262,880.002,900.002,870.002,880.002,840.63-471,300
May 8, 20262,860.002,880.002,860.002,880.002,840.630.35%175,300
May 7, 20262,860.002,880.002,860.002,870.002,830.770.35%174,500
May 6, 20262,860.002,870.002,860.002,860.002,820.91-0.35%220,600
May 5, 20262,870.002,870.002,860.002,870.002,830.77-63,700
May 4, 20262,880.002,880.002,850.002,870.002,830.77-24,600
Apr 30, 20262,860.002,870.002,850.002,870.002,830.77-700
Apr 29, 20262,870.002,890.002,850.002,870.002,830.77-1.03%338,000
Apr 28, 20262,860.002,910.002,850.002,900.002,860.361.40%59,500
Apr 27, 20262,820.002,870.002,810.002,860.002,820.910.35%10,700
Apr 24, 20262,940.002,940.002,850.002,850.002,811.04-4.36%251,900
Apr 23, 20262,900.003,040.002,870.002,980.002,939.272.76%209,200
Apr 22, 20262,940.002,940.002,870.002,900.002,860.36-1.69%1,168,100
Apr 21, 20262,990.003,000.002,820.002,950.002,909.68-1.34%28,600
Apr 20, 20263,000.003,000.002,860.002,990.002,949.13-0.33%1,400
Apr 17, 20263,020.003,020.003,000.003,000.002,958.99-0.33%6,200
Apr 16, 20263,010.003,020.002,990.003,010.002,968.861.35%46,000
Apr 15, 20262,790.003,050.002,740.002,970.002,929.407.61%262,700
Apr 14, 20262,750.002,780.002,750.002,760.002,722.270.36%17,700
Apr 13, 20262,800.002,800.002,750.002,750.002,712.41-1.79%6,400
Apr 10, 20262,750.002,800.002,710.002,800.002,761.732.19%20,100
Apr 9, 20262,650.002,750.002,640.002,740.002,702.551.48%9,400
Apr 8, 20262,650.002,700.002,630.002,700.002,663.092.27%2,500
Apr 7, 20262,650.002,660.002,640.002,640.002,603.91-0.38%8,100
Apr 6, 20262,640.002,650.002,630.002,650.002,613.780.76%5,200
Apr 2, 20262,620.002,700.002,610.002,630.002,594.050.77%31,800
Apr 1, 20262,610.002,700.002,610.002,610.002,574.32-1.51%1,500
Mar 31, 20262,610.002,650.002,610.002,650.002,613.781.53%6,300
Mar 30, 20262,610.002,650.002,600.002,610.002,574.32-8,800
Mar 27, 20262,600.002,610.002,600.002,610.002,574.320.38%2,300
Mar 26, 20262,740.002,740.002,600.002,600.002,564.46-3.70%10,000
Mar 25, 20262,690.002,750.002,580.002,700.002,663.090.37%5,400
Mar 17, 20262,540.002,730.002,540.002,690.002,653.233.46%15,200
Mar 16, 20262,690.002,690.002,530.002,600.002,564.46-2.62%71,900
Mar 13, 20262,790.002,790.002,670.002,670.002,633.50-1.11%5,200
Mar 12, 20262,540.002,700.002,500.002,700.002,663.096.30%130,400
Mar 11, 20262,790.002,870.002,530.002,540.002,505.28-14.48%1,002,100