Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 3,075.00 3,075.00 3,075.00 3,075.00 5,000 0
25-Oct-2022 3,012.50 3,087.50 3,000.00 3,087.50 6,200 0
24-Oct-2022 3,075.00 3,100.00 3,075.00 3,100.00 16,200 0
21-Oct-2022 3,050.00 3,050.00 3,050.00 3,050.00 0 0
20-Oct-2022 3,075.00 3,075.00 3,050.00 3,050.00 600 0
19-Oct-2022 2,975.00 2,975.00 2,975.00 2,975.00 400 0
18-Oct-2022 3,000.00 3,000.00 2,950.00 2,975.00 5,800 0
17-Oct-2022 3,050.00 3,050.00 3,000.00 3,025.00 6,400 0
14-Oct-2022 3,025.00 3,050.00 3,025.00 3,050.00 4,200 0
13-Oct-2022 3,125.00 3,125.00 3,050.00 3,050.00 6,800 0
12-Oct-2022 3,125.00 3,125.00 3,050.00 3,125.00 7,800 0
11-Oct-2022 3,100.00 3,125.00 3,100.00 3,125.00 1,000 0
10-Oct-2022 3,100.00 3,100.00 3,050.00 3,087.50 15,200 0
07-Oct-2022 3,100.00 3,100.00 3,000.00 3,100.00 34,600 0
06-Oct-2022 3,000.00 3,100.00 3,000.00 3,100.00 14,800 0
05-Oct-2022 3,112.50 3,112.50 3,050.00 3,050.00 2,800 0
04-Oct-2022 3,000.00 3,112.50 3,000.00 3,112.50 2,400 0
03-Oct-2022 3,025.00 3,050.00 2,987.50 2,987.50 43,400 0
30-Sep-2022 3,025.00 3,150.00 3,025.00 3,050.00 13,000 0
29-Sep-2022 3,150.00 3,150.00 3,025.00 3,025.00 58,600 0
28-Sep-2022 3,237.50 3,275.00 3,225.00 3,225.00 26,200 0
27-Sep-2022 3,225.00 3,225.00 3,225.00 3,225.00 6,200 0
26-Sep-2022 3,212.50 3,212.50 3,212.50 3,212.50 3,400 0
23-Sep-2022 3,237.50 3,250.00 3,237.50 3,250.00 33,400 0
22-Sep-2022 3,237.50 3,275.00 3,237.50 3,237.50 31,600 0
21-Sep-2022 3,237.50 3,237.50 3,187.50 3,200.00 18,200 0
20-Sep-2022 3,250.00 3,262.50 3,250.00 3,250.00 21,600 0
19-Sep-2022 3,262.50 3,300.00 3,250.00 3,250.00 43,600 0
16-Sep-2022 3,212.50 3,275.00 3,212.50 3,250.00 61,600 0
15-Sep-2022 3,250.00 3,300.00 3,225.00 3,237.50 60,800 0
14-Sep-2022 3,250.00 3,300.00 3,162.50 3,250.00 254,000 0
13-Sep-2022 3,150.00 3,250.00 3,150.00 3,250.00 106,600 0
12-Sep-2022 2,987.50 3,200.00 2,937.50 3,150.00 88,000 0
09-Sep-2022 2,950.00 3,050.00 2,887.50 2,975.00 68,800 0
08-Sep-2022 2,862.50 2,950.00 2,800.00 2,937.50 99,400 0
07-Sep-2022 2,825.00 2,850.00 2,800.00 2,850.00 26,600 0
06-Sep-2022 2,775.00 2,900.00 2,775.00 2,850.00 85,200 0
05-Sep-2022 2,750.00 2,750.00 2,712.50 2,750.00 19,200 0
02-Sep-2022 2,775.00 2,775.00 2,750.00 2,750.00 8,000 0
01-Sep-2022 2,750.00 2,787.50 2,750.00 2,775.00 27,000 0
31-Aug-2022 2,712.50 2,775.00 2,675.00 2,775.00 45,200 0
30-Aug-2022 2,675.00 2,700.00 2,675.00 2,700.00 8,000 0
29-Aug-2022 2,675.00 2,700.00 2,675.00 2,675.00 46,600 0
26-Aug-2022 2,675.00 2,712.50 2,675.00 2,675.00 29,800 0
25-Aug-2022 2,700.00 2,700.00 2,675.00 2,700.00 14,200 0
24-Aug-2022 2,625.00 2,737.50 2,625.00 2,725.00 25,200 0
23-Aug-2022 2,700.00 2,700.00 2,662.50 2,675.00 47,000 0
22-Aug-2022 2,700.00 2,800.00 2,700.00 2,750.00 66,800 0
19-Aug-2022 2,675.00 2,700.00 2,625.00 2,700.00 18,400 0
18-Aug-2022 2,650.00 2,687.50 2,650.00 2,675.00 9,200 0
16-Aug-2022 2,625.00 2,700.00 2,625.00 2,675.00 18,800 0
15-Aug-2022 2,687.50 2,700.00 2,600.00 2,650.00 22,400 0
12-Aug-2022 2,700.00 2,700.00 2,700.00 2,700.00 22,000 0
11-Aug-2022 2,675.00 2,700.00 2,650.00 2,675.00 52,800 0
10-Aug-2022 2,725.00 2,750.00 2,625.00 2,637.50 25,200 0
09-Aug-2022 2,700.00 2,700.00 2,650.00 2,700.00 3,800 0
08-Aug-2022 2,687.50 2,725.00 2,650.00 2,725.00 49,600 0
05-Aug-2022 2,687.50 2,687.50 2,612.50 2,612.50 25,200 0
04-Aug-2022 2,575.00 2,650.00 2,575.00 2,650.00 2,000 0
03-Aug-2022 2,650.00 2,650.00 2,612.50 2,612.50 19,800 0
02-Aug-2022 2,587.50 2,637.50 2,575.00 2,637.50 9,400 0
01-Aug-2022 2,575.00 2,625.00 2,562.50 2,587.50 3,000 0
29-Jul-2022 2,562.50 2,600.00 2,562.50 2,600.00 68,200 0
28-Jul-2022 2,587.50 2,600.00 2,587.50 2,587.50 2,200 0
27-Jul-2022 2,612.50 2,637.50 2,550.00 2,587.50 6,800 0
26-Jul-2022 2,562.50 2,562.50 2,550.00 2,550.00 2,600 0
25-Jul-2022 2,625.00 2,625.00 2,562.50 2,562.50 6,200 0
22-Jul-2022 2,587.50 2,587.50 2,550.00 2,562.50 33,200 0
21-Jul-2022 2,650.00 2,675.00 2,550.00 2,562.50 49,600 0
20-Jul-2022 2,650.00 2,650.00 2,550.00 2,550.00 11,800 0
19-Jul-2022 2,650.00 2,675.00 2,550.00 2,675.00 50,800 0
18-Jul-2022 2,575.00 2,587.50 2,575.00 2,587.50 2,400 0
15-Jul-2022 2,550.00 2,600.00 2,550.00 2,575.00 5,000 0
14-Jul-2022 2,575.00 2,575.00 2,550.00 2,550.00 90,200 0
13-Jul-2022 2,587.50 2,612.50 2,575.00 2,612.50 800 0
12-Jul-2022 2,675.00 2,675.00 2,650.00 2,650.00 800 0
11-Jul-2022 2,662.50 2,662.50 2,662.50 2,662.50 1,400 0
08-Jul-2022 2,575.00 2,662.50 2,575.00 2,662.50 2,600 0
07-Jul-2022 2,575.00 2,587.50 2,575.00 2,575.00 1,200 0
06-Jul-2022 2,550.00 2,575.00 2,525.00 2,575.00 3,000 0
05-Jul-2022 2,537.50 2,562.50 2,525.00 2,550.00 38,200 0
04-Jul-2022 2,600.00 2,600.00 2,537.50 2,537.50 400 0
01-Jul-2022 2,700.00 2,700.00 2,600.00 2,650.00 17,000 0
30-Jun-2022 2,637.50 2,637.50 2,625.00 2,625.00 400 0
29-Jun-2022 2,700.00 2,700.00 2,700.00 2,700.00 200 0
28-Jun-2022 2,700.00 2,700.00 2,575.00 2,700.00 9,600 0
27-Jun-2022 2,650.00 2,725.00 2,650.00 2,700.00 30,400 0
24-Jun-2022 2,525.00 2,650.00 2,500.00 2,650.00 39,600 0
23-Jun-2022 2,525.00 2,525.00 2,525.00 2,525.00 1,000 0
22-Jun-2022 2,500.00 2,537.50 2,500.00 2,500.00 84,600 0
21-Jun-2022 2,575.00 2,575.00 2,512.50 2,537.50 95,600 0
20-Jun-2022 2,587.50 2,587.50 2,575.00 2,587.50 4,800 0
17-Jun-2022 2,600.00 2,650.00 2,600.00 2,600.00 65,000 0
16-Jun-2022 2,500.00 2,600.00 2,500.00 2,600.00 131,400 0
15-Jun-2022 2,500.00 2,500.00 2,475.00 2,500.00 54,600 0
14-Jun-2022 2,500.00 2,600.00 2,500.00 2,500.00 9,200 0
13-Jun-2022 2,490.00 2,500.00 2,490.00 2,500.00 2,400 0
10-Jun-2022 2,500.00 2,500.00 2,495.00 2,500.00 51,200 0
09-Jun-2022 2,500.00 2,525.00 2,500.00 2,500.00 64,600 0
08-Jun-2022 2,550.00 2,550.00 2,495.00 2,500.00 98,600 0