Skip to main content
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,010.00
+20.00 (0.67%)
At close: Dec 5, 2025

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,990.003,000.002,960.003,000.00-0.33%3,400
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
Oct 7, 20253,350.003,350.003,120.003,230.003,230.00-3.58%371,400
Oct 6, 20253,230.003,390.003,120.003,350.003,350.003.72%182,300
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%1,132,100
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%1,100
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, 20252,480.002,480.002,440.002,480.002,480.00-2,300
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%400
Aug 20, 20252,480.002,500.002,410.002,420.002,420.00-2.81%4,600
Aug 19, 20252,430.002,490.002,410.002,490.002,490.002.47%3,800
Aug 15, 20252,430.002,430.002,390.002,430.002,430.00-89,400
Aug 14, 20252,450.002,490.002,380.002,430.002,430.00-0.82%9,600
Aug 13, 20252,500.002,500.002,390.002,450.002,450.001.66%4,600
Aug 12, 20252,480.002,480.002,400.002,410.002,410.00-1.23%6,700
Aug 11, 20252,390.002,450.002,390.002,440.002,440.000.83%900
Aug 8, 20252,380.002,420.002,380.002,420.002,420.004.31%1,000
Aug 7, 20252,320.002,320.002,320.002,320.002,320.00-2.93%100
Aug 6, 20252,400.002,400.002,380.002,390.002,390.00-800
Aug 5, 20252,380.002,390.002,380.002,390.002,390.000.42%200
Aug 4, 20252,450.002,550.002,370.002,380.002,380.000.42%10,500
Aug 1, 20252,440.002,450.002,370.002,370.002,370.00-1.66%1,300
Jul 31, 20252,340.002,410.002,340.002,410.002,410.00-1.23%14,600
Jul 30, 20252,500.002,510.002,440.002,440.002,440.00-0.41%26,400
Jul 29, 20252,300.002,600.002,300.002,450.002,450.006.52%29,800
Jul 28, 20252,290.002,390.002,290.002,300.002,300.000.44%2,000
Jul 25, 20252,290.002,290.002,290.002,290.002,290.00-0.87%1,600
Jul 24, 20252,390.002,390.002,290.002,310.002,310.00-0.43%4,600
Jul 23, 20252,250.002,460.002,250.002,320.002,320.003.57%3,300
Jul 22, 20252,250.002,250.002,090.002,240.002,240.00-1.75%8,500
Jul 21, 20252,310.002,310.002,270.002,280.002,280.00-2,200
Jul 18, 20252,320.002,420.002,270.002,280.002,280.00-1.72%14,600
Jul 17, 20252,240.002,450.002,240.002,320.002,320.00-0.85%2,700