Skip to main content
PT. Mandom Indonesia Tbk (IDX:TCID)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,570.00
-510.00 (-12.50%)
Sep 29, 2025, 3:49 PM WIB

PT. Mandom Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,294,600
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%1,200
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, 20252,480.002,480.002,440.002,480.002,480.00-3,300
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%500
Aug 20, 20252,480.002,500.002,410.002,420.002,420.00-2.81%4,700
Aug 19, 20252,430.002,490.002,410.002,490.002,490.002.47%3,800
Aug 15, 20252,430.002,430.002,390.002,430.002,430.00-89,800
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%300
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%15,100
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