Skip to main content
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,890.00
-10.00 (-0.34%)
Apr 29, 2026, 10:57 AM WIB

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,860.002,910.002,850.002,900.002,900.001.40%59,500
Apr 27, 20262,820.002,870.002,810.002,860.002,860.000.35%10,700
Apr 24, 20262,940.002,940.002,850.002,850.002,850.00-4.36%251,900
Apr 23, 20262,900.003,040.002,870.002,980.002,980.002.76%209,200
Apr 22, 20262,940.002,940.002,870.002,900.002,900.00-1.69%1,168,100
Apr 21, 20262,990.003,000.002,820.002,950.002,950.00-1.34%28,600
Apr 20, 20263,000.003,000.002,860.002,990.002,990.00-0.33%1,400
Apr 17, 20263,020.003,020.003,000.003,000.003,000.00-0.33%6,200
Apr 16, 20263,010.003,020.002,990.003,010.003,010.001.35%46,000
Apr 15, 20262,790.003,050.002,740.002,970.002,970.007.61%262,700
Apr 14, 20262,750.002,780.002,750.002,760.002,760.000.36%17,700
Apr 13, 20262,800.002,800.002,750.002,750.002,750.00-1.79%6,400
Apr 10, 20262,750.002,800.002,710.002,800.002,800.002.19%20,100
Apr 9, 20262,650.002,750.002,640.002,740.002,740.001.48%9,400
Apr 8, 20262,650.002,700.002,630.002,700.002,700.002.27%2,500
Apr 7, 20262,650.002,660.002,640.002,640.002,640.00-0.38%8,100
Apr 6, 20262,640.002,650.002,630.002,650.002,650.000.76%5,200
Apr 2, 20262,620.002,700.002,610.002,630.002,630.000.77%31,800
Apr 1, 20262,610.002,700.002,610.002,610.002,610.00-1.51%1,500
Mar 31, 20262,610.002,650.002,610.002,650.002,650.001.53%6,300
Mar 30, 20262,610.002,650.002,600.002,610.002,610.00-8,800
Mar 27, 20262,600.002,610.002,600.002,610.002,610.000.38%2,300
Mar 26, 20262,740.002,740.002,600.002,600.002,600.00-3.70%10,000
Mar 25, 20262,690.002,750.002,580.002,700.002,700.000.37%5,400
Mar 17, 20262,540.002,730.002,540.002,690.002,690.003.46%15,200
Mar 16, 20262,690.002,690.002,530.002,600.002,600.00-2.62%71,900
Mar 13, 20262,790.002,790.002,670.002,670.002,670.00-1.11%5,200
Mar 12, 20262,540.002,700.002,500.002,700.002,700.006.30%130,400
Mar 11, 20262,790.002,870.002,530.002,540.002,540.00-14.48%1,002,100
Mar 10, 20262,970.003,000.002,800.002,970.002,970.00-0.34%16,800
Mar 9, 20263,190.003,190.002,720.002,980.002,980.00-6.58%895,800
Mar 6, 20263,180.003,190.003,000.003,190.003,190.000.31%508,400
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