Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 3,137.50 3,150.00 3,137.50 3,150.00 10,400 0
29-Dec-2022 3,325.00 3,350.00 3,100.00 3,125.00 17,000 0
28-Dec-2022 3,112.50 3,337.50 3,100.00 3,250.00 127,600 0
27-Dec-2022 3,000.00 3,137.50 3,000.00 3,137.50 15,400 0
26-Dec-2022 3,025.00 3,112.50 3,000.00 3,012.50 16,000 0
23-Dec-2022 3,037.50 3,037.50 3,012.50 3,012.50 4,400 0
22-Dec-2022 3,012.50 3,025.00 3,012.50 3,025.00 4,200 0
21-Dec-2022 3,037.50 3,037.50 3,012.50 3,012.50 7,400 0
20-Dec-2022 3,012.50 3,012.50 3,012.50 3,012.50 1,000 0
19-Dec-2022 3,050.00 3,050.00 3,000.00 3,012.50 6,200 0
16-Dec-2022 3,050.00 3,050.00 3,050.00 3,050.00 600 0
15-Dec-2022 3,025.00 3,025.00 3,012.50 3,012.50 2,400 0
14-Dec-2022 3,012.50 3,012.50 3,000.00 3,000.00 18,600 0
13-Dec-2022 3,000.00 3,000.00 3,000.00 3,000.00 7,200 0
12-Dec-2022 3,012.50 3,012.50 3,012.50 3,012.50 1,000 0
09-Dec-2022 3,075.00 3,075.00 3,037.50 3,050.00 1,800 0
08-Dec-2022 3,025.00 3,087.50 3,000.00 3,087.50 17,400 0
07-Dec-2022 3,050.00 3,125.00 3,025.00 3,125.00 10,000 0
06-Dec-2022 3,075.00 3,137.50 3,025.00 3,137.50 14,000 0
05-Dec-2022 3,150.00 3,187.50 3,087.50 3,137.50 34,400 0
02-Dec-2022 3,150.00 3,150.00 3,087.50 3,100.00 7,600 0
01-Dec-2022 3,125.00 3,225.00 3,025.00 3,087.50 104,600 0
30-Nov-2022 3,150.00 3,250.00 3,137.50 3,250.00 18,600 0
29-Nov-2022 3,287.50 3,400.00 3,125.00 3,225.00 56,600 0
28-Nov-2022 3,000.00 3,312.50 3,000.00 3,225.00 82,200 0
25-Nov-2022 2,962.50 3,000.00 2,962.50 3,000.00 9,200 0
24-Nov-2022 2,962.50 2,962.50 2,962.50 2,962.50 0 0
23-Nov-2022 2,975.00 2,975.00 2,962.50 2,962.50 12,000 0
22-Nov-2022 2,950.00 2,975.00 2,900.00 2,950.00 45,400 0
21-Nov-2022 3,000.00 3,000.00 2,987.50 2,987.50 9,000 0
18-Nov-2022 3,000.00 3,000.00 2,962.50 2,975.00 2,400 0
17-Nov-2022 2,962.50 2,962.50 2,962.50 2,962.50 2,200 0
16-Nov-2022 2,962.50 2,962.50 2,962.50 2,962.50 10,600 0
15-Nov-2022 2,950.00 2,950.00 2,950.00 2,950.00 1,400 0
14-Nov-2022 2,987.50 2,987.50 2,962.50 2,962.50 11,800 0
11-Nov-2022 3,037.50 3,037.50 3,037.50 3,037.50 1,600 0
10-Nov-2022 3,037.50 3,050.00 2,975.00 2,975.00 8,000 0
09-Nov-2022 3,037.50 3,037.50 3,037.50 3,037.50 1,800 0
08-Nov-2022 2,925.00 3,050.00 2,925.00 3,050.00 12,000 0
07-Nov-2022 2,925.00 2,925.00 2,925.00 2,925.00 0 0
04-Nov-2022 2,950.00 2,950.00 2,900.00 2,925.00 17,800 0
03-Nov-2022 3,050.00 3,050.00 3,000.00 3,000.00 3,000 0
02-Nov-2022 3,000.00 3,050.00 3,000.00 3,050.00 10,200 0
01-Nov-2022 3,000.00 3,062.50 2,950.00 2,987.50 6,200 0
31-Oct-2022 3,100.00 3,112.50 2,950.00 3,100.00 7,000 0
28-Oct-2022 3,012.50 3,075.00 3,012.50 3,075.00 4,200 0
27-Oct-2022 3,050.00 3,075.00 3,050.00 3,062.50 11,800 0
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