PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia · Delayed Price · Currency is IDR 2,660.00
+30.00 (1.14%)
Sep 2, 2026, 10:50 AM WIB
PT. Mandom Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2,680.00 | 2,700.00 | 2,430.00 | 2,630.00 | 2,630.00 | -2.59% | 36,900 |
| Aug 31, 2026 | 2,700.00 | 2,700.00 | 2,640.00 | 2,700.00 | 2,700.00 | 0.37% | 1,600 |
| Aug 28, 2026 | 2,650.00 | 2,690.00 | 2,610.00 | 2,690.00 | 2,690.00 | 1.51% | 52,900 |
| Aug 27, 2026 | 2,660.00 | 2,660.00 | 2,650.00 | 2,650.00 | 2,650.00 | -0.38% | 14,700 |
| Aug 26, 2026 | 2,700.00 | 2,700.00 | 2,660.00 | 2,660.00 | 2,660.00 | -1.48% | 1,900 |
| Aug 24, 2026 | 2,690.00 | 2,700.00 | 2,690.00 | 2,700.00 | 2,700.00 | -0.37% | 1,000 |
| Aug 21, 2026 | 2,650.00 | 2,710.00 | 2,650.00 | 2,710.00 | 2,710.00 | 0.37% | 200 |
| Aug 20, 2026 | 2,650.00 | 2,720.00 | 2,630.00 | 2,700.00 | 2,700.00 | 3.05% | 800 |
| Aug 19, 2026 | 2,670.00 | 2,670.00 | 2,620.00 | 2,620.00 | 2,620.00 | -2.60% | 8,300 |
| Aug 18, 2026 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - | 2,600 |
| Aug 14, 2026 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 1.51% | 100 |
| Aug 13, 2026 | 2,650.00 | 2,650.00 | 2,600.00 | 2,650.00 | 2,650.00 | -1.49% | 2,700 |
| Aug 12, 2026 | 2,710.00 | 2,710.00 | 2,690.00 | 2,690.00 | 2,690.00 | 1.89% | 300 |
| Aug 11, 2026 | 2,660.00 | 2,700.00 | 2,630.00 | 2,640.00 | 2,640.00 | -1.12% | 95,200 |
| Aug 10, 2026 | 2,660.00 | 2,670.00 | 2,640.00 | 2,670.00 | 2,670.00 | -2.91% | 5,600 |
| Aug 7, 2026 | 2,740.00 | 2,750.00 | 2,730.00 | 2,750.00 | 2,750.00 | 1.85% | 1,800 |
| Aug 6, 2026 | 2,730.00 | 2,730.00 | 2,680.00 | 2,700.00 | 2,700.00 | -1.10% | 1,500 |
| Aug 5, 2026 | 2,790.00 | 2,790.00 | 2,700.00 | 2,730.00 | 2,730.00 | -2.15% | 25,800 |
| Aug 4, 2026 | 2,750.00 | 2,790.00 | 2,700.00 | 2,790.00 | 2,790.00 | 0.72% | 25,000 |
| Aug 3, 2026 | 2,760.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,770.00 | 1.84% | 3,500 |
| Jul 31, 2026 | 2,760.00 | 2,790.00 | 2,720.00 | 2,720.00 | 2,720.00 | -1.45% | 8,200 |
| Jul 30, 2026 | 2,770.00 | 2,770.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.36% | 1,500 |
| Jul 29, 2026 | 2,770.00 | 2,770.00 | 2,670.00 | 2,770.00 | 2,770.00 | 1.84% | 3,100 |
| Jul 28, 2026 | 2,790.00 | 2,790.00 | 2,720.00 | 2,720.00 | 2,720.00 | -2.16% | 7,100 |
| Jul 27, 2026 | 2,700.00 | 2,790.00 | 2,700.00 | 2,780.00 | 2,780.00 | 0.72% | 3,000 |
| Jul 24, 2026 | 2,770.00 | 2,770.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.72% | 600 |
| Jul 23, 2026 | 2,790.00 | 2,790.00 | 2,740.00 | 2,780.00 | 2,780.00 | -0.36% | 20,300 |
| Jul 22, 2026 | 2,780.00 | 2,810.00 | 2,750.00 | 2,790.00 | 2,790.00 | 1.82% | 1,900 |
| Jul 21, 2026 | 2,830.00 | 2,830.00 | 2,740.00 | 2,740.00 | 2,740.00 | -0.36% | 13,300 |
| Jul 20, 2026 | 2,750.00 | 2,840.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | 4,600 |
| Jul 17, 2026 | 2,770.00 | 2,770.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | 800 |
| Jul 16, 2026 | 2,700.00 | 2,750.00 | 2,700.00 | 2,750.00 | 2,750.00 | 1.10% | 4,000 |
| Jul 15, 2026 | 2,740.00 | 2,780.00 | 2,670.00 | 2,720.00 | 2,720.00 | -0.73% | 7,200 |
| Jul 14, 2026 | 2,850.00 | 2,850.00 | 2,680.00 | 2,740.00 | 2,740.00 | -3.52% | 450,400 |
| Jul 13, 2026 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 1.43% | 100 |
| Jul 10, 2026 | 2,840.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.75% | 10,200 |
| Jul 9, 2026 | 2,800.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,850.00 | 1.79% | 4,600 |
| Jul 8, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 500 |
| Jul 6, 2026 | 2,760.00 | 2,800.00 | 2,760.00 | 2,800.00 | 2,800.00 | 1.45% | 600 |
| Jul 3, 2026 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.36% | 100 |
| Jul 2, 2026 | 2,720.00 | 2,770.00 | 2,710.00 | 2,770.00 | 2,770.00 | 0.36% | 400 |
| Jul 1, 2026 | 2,680.00 | 2,800.00 | 2,680.00 | 2,760.00 | 2,760.00 | 1.85% | 1,400 |
| Jun 30, 2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | -0.37% | 400 |
| Jun 29, 2026 | 2,770.00 | 2,770.00 | 2,710.00 | 2,720.00 | 2,720.00 | -0.73% | 700 |
| Jun 26, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,740.00 | 2,740.00 | -2.84% | 2,000 |
| Jun 24, 2026 | 2,830.00 | 2,830.00 | 2,820.00 | 2,820.00 | 2,820.00 | 1.81% | 900 |
| Jun 23, 2026 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | -1.07% | 3,200 |
| Jun 22, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 4.09% | 1,100 |
| Jun 19, 2026 | 2,690.00 | 2,720.00 | 2,690.00 | 2,690.00 | 2,690.00 | - | 2,000 |
| Jun 18, 2026 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.37% | 2,000 |