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, 20252,990.003,020.002,960.003,010.003,010.000.67%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
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