Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,550.00 2,550.00 2,500.00 2,500.00 26,200 0
06-Jun-2022 2,525.00 2,600.00 2,500.00 2,500.00 46,800 0
03-Jun-2022 2,600.00 2,662.50 2,550.00 2,550.00 17,000 0
02-Jun-2022 2,637.50 2,650.00 2,600.00 2,600.00 7,000 0
31-May-2022 2,650.00 2,650.00 2,550.00 2,650.00 25,600 0
30-May-2022 2,650.00 2,700.00 2,650.00 2,662.50 35,200 0
27-May-2022 2,612.50 2,687.50 2,612.50 2,650.00 38,800 0
25-May-2022 2,600.00 2,600.00 2,575.00 2,600.00 34,400 0
24-May-2022 2,725.00 2,725.00 2,550.00 2,700.00 76,400 0
23-May-2022 2,500.00 2,987.50 2,500.00 2,712.50 65,600 0
20-May-2022 2,495.00 2,500.00 2,490.00 2,500.00 13,200 0
19-May-2022 2,450.00 2,450.00 2,450.00 2,450.00 0 0
18-May-2022 2,495.00 2,495.00 2,440.00 2,450.00 14,200 0
17-May-2022 2,445.00 2,450.00 2,440.00 2,450.00 8,400 0
13-May-2022 2,445.00 2,445.00 2,445.00 2,445.00 5,200 0
12-May-2022 2,450.00 2,450.00 2,445.00 2,450.00 16,800 0
11-May-2022 2,445.00 2,450.00 2,430.00 2,440.00 18,400 0
10-May-2022 2,425.00 2,425.00 2,425.00 2,425.00 400 0
09-May-2022 2,450.00 2,450.00 2,435.00 2,440.00 45,200 0
28-Apr-2022 2,455.00 2,455.00 2,450.00 2,450.00 13,600 0
27-Apr-2022 2,440.00 2,490.00 2,440.00 2,450.00 18,000 0
26-Apr-2022 2,430.00 2,430.00 2,430.00 2,430.00 14,000 0
25-Apr-2022 2,425.00 2,425.00 2,425.00 2,425.00 600 0
22-Apr-2022 2,440.00 2,440.00 2,425.00 2,425.00 3,000 0
21-Apr-2022 2,405.00 2,405.00 2,400.00 2,400.00 2,200 0
20-Apr-2022 2,405.00 2,445.00 2,405.00 2,405.00 27,000 0
19-Apr-2022 2,400.00 2,400.00 2,400.00 2,400.00 16,000 0
18-Apr-2022 2,400.00 2,400.00 2,400.00 2,400.00 1,800 0
14-Apr-2022 2,400.00 2,410.00 2,400.00 2,400.00 10,200 0
13-Apr-2022 2,430.00 2,430.00 2,430.00 2,430.00 4,000 0
12-Apr-2022 2,430.00 2,430.00 2,430.00 2,430.00 26,000 0
11-Apr-2022 2,425.00 2,430.00 2,425.00 2,430.00 52,400 0
08-Apr-2022 2,405.00 2,430.00 2,400.00 2,425.00 34,400 0
07-Apr-2022 2,425.00 2,425.00 2,400.00 2,400.00 38,600 0
06-Apr-2022 2,430.00 2,430.00 2,430.00 2,430.00 29,600 0
05-Apr-2022 2,425.00 2,430.00 2,400.00 2,430.00 79,600 0
04-Apr-2022 2,420.00 2,430.00 2,400.00 2,425.00 62,000 0
01-Apr-2022 2,430.00 2,430.00 2,430.00 2,430.00 600 0
31-Mar-2022 2,430.00 2,430.00 2,430.00 2,430.00 600 0
30-Mar-2022 2,425.00 2,435.00 2,425.00 2,425.00 5,800 0
29-Mar-2022 2,450.00 2,450.00 2,425.00 2,425.00 32,000 0
28-Mar-2022 2,440.00 2,445.00 2,440.00 2,445.00 2,200 0
25-Mar-2022 2,440.00 2,440.00 2,440.00 2,440.00 200 0
24-Mar-2022 2,440.00 2,440.00 2,440.00 2,440.00 3,000 0
23-Mar-2022 2,430.00 2,445.00 2,430.00 2,445.00 1,000 0
22-Mar-2022 2,410.00 2,415.00 2,410.00 2,415.00 2,200 0
21-Mar-2022 2,380.00 2,380.00 2,375.00 2,375.00 1,200 0
18-Mar-2022 2,360.00 2,425.00 2,350.00 2,370.00 75,400 0
17-Mar-2022 2,400.00 2,400.00 2,350.00 2,360.00 34,800 0
16-Mar-2022 2,500.00 2,500.00 2,375.00 2,375.00 23,200 0
15-Mar-2022 2,500.00 2,512.50 2,500.00 2,500.00 52,600 0
14-Mar-2022 2,500.00 2,537.50 2,500.00 2,500.00 16,200 0
11-Mar-2022 2,500.00 2,500.00 2,500.00 2,500.00 600 0