Singapore markets closed

PT. Mandom Indonesia Tbk (TCID.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,620.00-30.00 (-1.13%)
At close: 03:14PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,600.002,620.002,590.002,620.002,620.003,300
02 May 20242,610.002,660.002,600.002,650.002,650.0042,200
30 Apr 20242,660.002,670.002,660.002,660.002,660.001,900
29 Apr 20242,700.002,710.002,660.002,660.002,660.0011,700
26 Apr 20242,780.002,780.002,700.002,780.002,780.008,300
25 Apr 20242,780.002,780.002,780.002,780.002,780.00-
24 Apr 20242,720.002,780.002,700.002,780.002,780.004,800
23 Apr 20242,780.002,780.002,780.002,780.002,780.002,200
22 Apr 20242,760.002,770.002,750.002,770.002,770.003,300
19 Apr 20242,760.002,760.002,760.002,760.002,760.00200
18 Apr 20242,760.002,760.002,740.002,760.002,760.0016,700
17 Apr 20242,750.002,800.002,750.002,760.002,760.0091,000
16 Apr 20242,750.002,780.002,700.002,780.002,780.008,400
05 Apr 20242,740.002,740.002,740.002,740.002,740.00-
04 Apr 20242,710.002,740.002,700.002,740.002,740.004,800
03 Apr 20242,750.002,750.002,750.002,750.002,750.00200
02 Apr 20242,710.002,710.002,710.002,710.002,710.00200
01 Apr 20242,700.002,710.002,700.002,700.002,700.0017,400
28 Mar 20242,800.002,800.002,730.002,730.002,730.00400
27 Mar 20242,770.002,780.002,720.002,780.002,780.002,900
26 Mar 20242,790.002,790.002,790.002,790.002,790.002,200
25 Mar 20242,800.002,800.002,800.002,800.002,800.00-
22 Mar 20242,800.002,800.002,800.002,800.002,800.00-
21 Mar 20242,900.002,900.002,710.002,800.002,800.009,600
20 Mar 20242,840.002,840.002,800.002,800.002,800.001,500
19 Mar 20242,720.002,880.002,720.002,840.002,840.0041,100
18 Mar 20242,730.002,730.002,700.002,700.002,700.0042,500
15 Mar 20242,720.002,750.002,700.002,700.002,700.0081,100
14 Mar 20242,720.002,750.002,720.002,750.002,750.00600
13 Mar 20242,800.002,800.002,730.002,760.002,760.009,800
08 Mar 20242,780.002,780.002,740.002,750.002,750.0015,800
07 Mar 20242,760.002,800.002,760.002,790.002,790.0011,300
06 Mar 20242,800.002,800.002,800.002,800.002,800.001,000
05 Mar 20242,790.002,800.002,790.002,800.002,800.001,300
04 Mar 20242,800.002,810.002,750.002,790.002,790.006,400
01 Mar 20242,750.002,750.002,750.002,750.002,750.00800
29 Feb 20242,810.002,910.002,700.002,700.002,700.0016,000
28 Feb 20242,820.002,820.002,700.002,710.002,710.0015,200
27 Feb 20242,820.002,820.002,750.002,760.002,760.001,300
26 Feb 20242,820.002,820.002,800.002,800.002,800.00600
23 Feb 20242,790.002,800.002,750.002,800.002,800.0019,100
22 Feb 20242,790.002,850.002,700.002,790.002,790.0021,300
21 Feb 20242,700.002,790.002,700.002,790.002,790.001,100
20 Feb 20242,790.002,790.002,700.002,700.002,700.001,100
19 Feb 20242,720.002,720.002,720.002,720.002,720.00100
16 Feb 20242,800.002,800.002,720.002,720.002,720.00200
15 Feb 20242,770.002,770.002,720.002,770.002,770.002,700
13 Feb 20242,780.002,780.002,780.002,780.002,780.00-
12 Feb 20242,730.002,780.002,730.002,780.002,780.0010,300
07 Feb 20242,680.002,730.002,680.002,730.002,730.002,200
06 Feb 20242,680.002,680.002,670.002,680.002,680.008,100
05 Feb 20242,690.002,690.002,680.002,680.002,680.002,000
02 Feb 20242,690.002,780.002,670.002,670.002,670.002,700
01 Feb 20242,630.002,630.002,630.002,630.002,630.00-
31 Jan 20242,630.002,630.002,630.002,630.002,630.00100
30 Jan 20242,630.002,660.002,630.002,660.002,660.002,000
29 Jan 20242,720.002,720.002,620.002,620.002,620.0010,700
26 Jan 20242,630.002,740.002,630.002,720.002,720.002,200
25 Jan 20242,800.002,800.002,600.002,630.002,630.0027,500
24 Jan 20242,940.003,080.002,630.002,660.002,660.0089,900
23 Jan 20243,130.003,150.003,000.003,100.003,100.002,200
22 Jan 20243,100.003,200.003,100.003,130.003,130.006,300
19 Jan 20243,090.003,500.002,660.003,080.003,080.00111,000
18 Jan 20243,090.003,090.003,090.003,090.003,090.00-
17 Jan 20243,100.003,100.003,090.003,090.003,090.002,400
16 Jan 20243,060.003,100.002,800.003,050.003,050.004,700
15 Jan 20242,770.003,140.002,620.003,020.003,020.0016,400
12 Jan 20242,700.003,300.002,690.003,290.003,290.0060,800
11 Jan 20242,700.002,700.002,700.002,700.002,700.00-
10 Jan 20242,740.002,740.002,700.002,700.002,700.001,300
09 Jan 20242,700.002,740.002,700.002,740.002,740.0017,300
08 Jan 20242,700.002,700.002,660.002,660.002,660.0069,900
05 Jan 20242,700.002,700.002,700.002,700.002,700.001,000
04 Jan 20242,700.002,700.002,700.002,700.002,700.00600
03 Jan 20242,680.002,680.002,680.002,680.002,680.0010,100
02 Jan 20242,680.002,680.002,680.002,680.002,680.00100
29 Dec 20232,730.002,730.002,730.002,730.002,730.00-
28 Dec 20232,730.002,730.002,730.002,730.002,730.00200
27 Dec 20232,680.002,730.002,670.002,730.002,730.007,200
22 Dec 20232,740.002,740.002,740.002,740.002,740.00100
21 Dec 20232,710.002,710.002,710.002,710.002,710.00400
20 Dec 20232,750.002,750.002,750.002,750.002,750.00100
19 Dec 20232,740.002,740.002,740.002,740.002,740.00100
18 Dec 20232,700.002,700.002,700.002,700.002,700.00400
15 Dec 20232,750.002,750.002,750.002,750.002,750.00100
14 Dec 20232,700.002,700.002,700.002,700.002,700.00200
13 Dec 20232,700.002,700.002,700.002,700.002,700.00-
12 Dec 20232,660.002,700.002,650.002,700.002,700.004,300
11 Dec 20232,750.002,750.002,700.002,700.002,700.001,800
08 Dec 20232,750.002,750.002,750.002,750.002,750.001,200
07 Dec 20232,750.002,750.002,700.002,700.002,700.001,700
06 Dec 20232,720.002,750.002,720.002,750.002,750.004,200
05 Dec 20232,700.002,720.002,660.002,720.002,720.00500
04 Dec 20232,680.002,740.002,660.002,700.002,700.001,000
01 Dec 20232,740.002,740.002,690.002,690.002,690.00300
30 Nov 20232,750.002,750.002,690.002,740.002,740.00600
29 Nov 20232,720.002,760.002,720.002,760.002,760.00300
28 Nov 20232,680.002,730.002,680.002,720.002,720.0035,700
27 Nov 20232,690.002,780.002,690.002,780.002,780.00500
24 Nov 20232,690.002,690.002,690.002,690.002,690.00100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...