Skip to main content
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,190.00
+10.00 (0.31%)
At close: Mar 6, 2026

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 20253,010.003,010.003,000.003,000.003,000.00-3,800
Dec 29, 20253,000.003,010.002,950.003,000.003,000.00-0.33%6,400
Dec 24, 20252,980.003,010.002,970.003,010.003,010.001.69%700
Dec 23, 20252,950.003,050.002,950.002,960.002,960.000.34%34,100
Dec 22, 20252,940.002,950.002,940.002,950.002,950.000.34%4,600
Dec 19, 20253,020.003,020.002,940.002,940.002,940.00-0.34%8,200
Dec 18, 20252,990.003,020.002,950.002,950.002,950.00-1.01%3,600
Dec 17, 20253,020.003,020.002,930.002,980.002,980.001.02%34,100
Dec 16, 20253,020.003,020.002,920.002,950.002,950.00-2.32%1,400
Dec 15, 20253,010.003,030.002,910.003,020.003,020.000.33%6,000
Dec 12, 20252,990.003,050.002,960.003,010.003,010.000.67%26,100
Dec 11, 20252,990.003,050.002,980.002,990.002,990.00-22,700
Dec 10, 20253,000.003,000.002,990.002,990.002,990.00-0.33%16,400
Dec 9, 20252,990.003,050.002,990.003,000.003,000.000.33%14,600
Dec 8, 20253,000.003,010.002,980.002,990.002,990.00-0.66%9,000
Dec 5, 20252,990.003,020.002,960.003,010.003,010.000.67%30,000
Dec 4, 20253,000.003,070.002,810.002,990.002,990.00-0.33%17,700
Dec 3, 20253,000.003,020.002,910.003,000.003,000.00-12,600
Dec 2, 20253,100.003,100.003,000.003,000.003,000.00-3.23%71,900
Dec 1, 20253,080.003,130.003,000.003,100.003,100.00-1.59%122,200
Nov 28, 20253,080.003,190.002,990.003,150.003,150.002.27%25,800
Nov 27, 20253,000.003,100.002,990.003,080.003,080.002.67%20,900
Nov 26, 20252,990.003,010.002,990.003,000.003,000.000.33%8,300
Nov 25, 20253,010.003,050.002,990.002,990.002,990.00-0.66%12,500
Nov 24, 20253,140.003,150.003,000.003,010.003,010.00-0.99%90,300
Nov 21, 20253,040.003,130.002,990.003,040.003,040.001.67%46,400
Nov 20, 20253,140.003,140.002,990.002,990.002,990.00-5.97%146,200
Nov 19, 20253,120.003,290.003,120.003,180.003,180.001.60%80,100
Nov 18, 20253,150.003,180.003,040.003,130.003,130.00-0.63%25,400
Nov 17, 20253,200.003,200.003,030.003,150.003,150.001.29%83,200
Nov 14, 20253,140.003,140.003,100.003,110.003,110.00-0.96%18,600
Nov 13, 20253,130.003,240.003,100.003,140.003,140.00-23,000
Nov 12, 20253,120.003,350.003,060.003,140.003,140.000.64%99,800
Nov 11, 20253,330.003,330.003,100.003,120.003,120.00-2.50%11,300
Nov 10, 20253,470.003,470.003,120.003,200.003,200.00-25,700
Nov 7, 20253,120.003,790.003,080.003,200.003,200.002.56%247,600
Nov 6, 20253,100.003,250.003,100.003,120.003,120.000.65%43,900
Nov 5, 20253,170.003,170.003,100.003,100.003,100.00-6,600
Nov 4, 20253,050.003,170.003,050.003,100.003,100.00-14,300
Nov 3, 20253,100.003,130.003,040.003,100.003,100.00-72,300
Oct 31, 20253,090.003,170.003,090.003,100.003,100.000.32%4,200
Oct 30, 20253,050.003,160.002,960.003,090.003,090.000.32%9,400
Oct 29, 20253,050.003,080.003,050.003,080.003,080.00-0.96%3,000
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%6,200
Oct 20, 20253,040.003,090.003,040.003,050.003,050.00-0.33%29,600
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%7,800
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