Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 2,500.00 2,512.50 2,500.00 2,500.00 25,600 0
09-Mar-2022 2,512.50 2,512.50 2,500.00 2,500.00 25,800 0
08-Mar-2022 2,587.50 2,587.50 2,500.00 2,500.00 46,800 0
07-Mar-2022 2,562.50 2,600.00 2,525.00 2,600.00 22,400 0
04-Mar-2022 2,550.00 2,587.50 2,500.00 2,587.50 7,800 0
02-Mar-2022 2,562.50 2,600.00 2,500.00 2,600.00 20,000 0
01-Mar-2022 2,625.00 2,625.00 2,600.00 2,600.00 5,400 0
25-Feb-2022 2,562.50 2,587.50 2,562.50 2,587.50 13,000 0
24-Feb-2022 2,600.00 2,600.00 2,550.00 2,562.50 5,600 0
23-Feb-2022 2,587.50 2,600.00 2,575.00 2,600.00 2,200 0
22-Feb-2022 2,562.50 2,600.00 2,550.00 2,600.00 54,400 0
21-Feb-2022 2,575.00 2,625.00 2,575.00 2,587.50 9,800 0
18-Feb-2022 2,625.00 2,637.50 2,625.00 2,637.50 8,600 0
17-Feb-2022 2,600.00 2,650.00 2,600.00 2,650.00 2,400 0
16-Feb-2022 2,550.00 2,650.00 2,550.00 2,650.00 3,800 0
15-Feb-2022 2,650.00 2,650.00 2,587.50 2,650.00 2,800 0
14-Feb-2022 2,662.50 2,662.50 2,662.50 2,662.50 2,600 0
11-Feb-2022 2,687.50 2,687.50 2,687.50 2,687.50 400 0
10-Feb-2022 2,700.00 2,700.00 2,700.00 2,700.00 0 0
09-Feb-2022 2,700.00 2,700.00 2,675.00 2,700.00 1,400 0
08-Feb-2022 2,650.00 2,650.00 2,625.00 2,625.00 1,400 0
07-Feb-2022 2,650.00 2,750.00 2,600.00 2,650.00 32,200 0
04-Feb-2022 2,650.00 2,650.00 2,575.00 2,600.00 21,800 0
03-Feb-2022 2,550.00 2,550.00 2,550.00 2,550.00 4,000 0
02-Feb-2022 2,562.50 2,562.50 2,550.00 2,562.50 7,200 0
31-Jan-2022 2,550.00 2,550.00 2,550.00 2,550.00 200 0
28-Jan-2022 2,600.00 2,600.00 2,550.00 2,550.00 21,200 0
27-Jan-2022 2,587.50 2,600.00 2,562.50 2,587.50 78,600 0
26-Jan-2022 2,587.50 2,587.50 2,587.50 2,587.50 17,000 0
25-Jan-2022 2,587.50 2,587.50 2,587.50 2,587.50 14,800 0
24-Jan-2022 2,612.50 2,625.00 2,587.50 2,587.50 28,200 0
21-Jan-2022 2,637.50 2,637.50 2,612.50 2,612.50 2,600 0
20-Jan-2022 2,612.50 2,612.50 2,600.00 2,612.50 49,000 0
19-Jan-2022 2,650.00 2,650.00 2,587.50 2,600.00 73,800 0
18-Jan-2022 2,625.00 2,650.00 2,600.00 2,612.50 183,800 0
17-Jan-2022 2,725.00 2,725.00 2,625.00 2,625.00 4,800 0
14-Jan-2022 2,675.00 2,750.00 2,637.50 2,675.00 11,200 0
13-Jan-2022 2,650.00 2,725.00 2,650.00 2,675.00 29,400 0
12-Jan-2022 2,725.00 2,725.00 2,650.00 2,687.50 21,200 0
11-Jan-2022 2,750.00 2,750.00 2,750.00 2,750.00 6,000 0
10-Jan-2022 2,712.50 2,775.00 2,625.00 2,750.00 19,400 0
07-Jan-2022 2,712.50 2,712.50 2,712.50 2,712.50 400 0
06-Jan-2022 2,650.00 2,712.50 2,650.00 2,712.50 16,800 0
05-Jan-2022 2,662.50 2,662.50 2,650.00 2,650.00 1,400 0
04-Jan-2022 2,675.00 2,737.50 2,650.00 2,662.50 58,600 0
03-Jan-2022 2,687.50 2,687.50 2,687.50 2,687.50 31,200 0
30-Dec-2021 2,700.00 2,775.00 2,675.00 2,675.00 11,800 0