Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 2,650.00 2,700.00 2,637.50 2,700.00 3,600 0
28-Dec-2021 2,687.50 2,750.00 2,675.00 2,675.00 3,200 0
27-Dec-2021 2,762.50 2,762.50 2,762.50 2,762.50 400 0
24-Dec-2021 2,662.50 2,762.50 2,662.50 2,762.50 400 0
23-Dec-2021 2,650.00 2,662.50 2,625.00 2,650.00 20,400 0
22-Dec-2021 2,662.50 2,662.50 2,650.00 2,650.00 4,800 0
21-Dec-2021 2,737.50 2,737.50 2,662.50 2,662.50 800 0
20-Dec-2021 2,650.00 2,650.00 2,637.50 2,637.50 5,800 0
17-Dec-2021 2,650.00 2,650.00 2,637.50 2,637.50 40,600 0
16-Dec-2021 2,650.00 2,650.00 2,637.50 2,637.50 23,200 0
15-Dec-2021 2,650.00 2,662.50 2,650.00 2,650.00 38,600 0
14-Dec-2021 2,687.50 2,750.00 2,650.00 2,650.00 9,600 0
13-Dec-2021 2,700.00 2,700.00 2,675.00 2,687.50 16,600 0
10-Dec-2021 2,700.00 2,700.00 2,700.00 2,700.00 13,600 0
09-Dec-2021 2,650.00 2,700.00 2,650.00 2,700.00 24,000 0
08-Dec-2021 2,700.00 2,725.00 2,625.00 2,650.00 290,200 0
07-Dec-2021 2,700.00 2,700.00 2,700.00 2,700.00 800 0
06-Dec-2021 2,650.00 2,700.00 2,650.00 2,700.00 2,200 0
03-Dec-2021 2,700.00 2,725.00 2,637.50 2,650.00 33,200 0
02-Dec-2021 2,712.50 2,712.50 2,625.00 2,625.00 837,200 0
01-Dec-2021 2,712.50 2,737.50 2,712.50 2,712.50 87,000 0
30-Nov-2021 2,737.50 2,750.00 2,712.50 2,712.50 42,400 0
29-Nov-2021 2,750.00 2,800.00 2,650.00 2,750.00 37,400 0
26-Nov-2021 2,800.00 2,800.00 2,800.00 2,800.00 400 0
25-Nov-2021 2,800.00 2,800.00 2,787.50 2,800.00 77,000 0
24-Nov-2021 2,787.50 2,837.50 2,725.00 2,812.50 112,800 0
23-Nov-2021 2,800.00 2,887.50 2,725.00 2,787.50 171,200 0
22-Nov-2021 2,800.00 2,862.50 2,800.00 2,850.00 46,800 0
19-Nov-2021 2,787.50 2,787.50 2,725.00 2,787.50 104,200 0
18-Nov-2021 2,800.00 2,800.00 2,737.50 2,762.50 352,000 0
17-Nov-2021 2,800.00 2,825.00 2,787.50 2,787.50 101,600 0
16-Nov-2021 2,825.00 2,887.50 2,800.00 2,800.00 59,200 0
15-Nov-2021 2,800.00 2,825.00 2,800.00 2,800.00 58,800 0
12-Nov-2021 2,800.00 2,837.50 2,787.50 2,800.00 43,400 0
11-Nov-2021 2,937.50 2,937.50 2,800.00 2,800.00 93,400 0
10-Nov-2021 2,800.00 2,937.50 2,800.00 2,937.50 28,400 0
09-Nov-2021 2,800.00 2,812.50 2,775.00 2,812.50 13,400 0
08-Nov-2021 2,812.50 2,825.00 2,812.50 2,812.50 35,800 0
05-Nov-2021 2,900.00 2,912.50 2,812.50 2,812.50 11,400 0
04-Nov-2021 2,787.50 2,912.50 2,775.00 2,912.50 46,600 0
03-Nov-2021 2,825.00 2,825.00 2,787.50 2,787.50 7,200 0
02-Nov-2021 2,875.00 2,925.00 2,762.50 2,775.00 481,800 0
01-Nov-2021 2,937.50 2,937.50 2,937.50 2,937.50 800 0
29-Oct-2021 2,950.00 2,950.00 2,937.50 2,937.50 2,000 0
28-Oct-2021 2,900.00 2,987.50 2,875.00 2,950.00 25,800 0
27-Oct-2021 2,925.00 3,000.00 2,925.00 3,000.00 9,800 0
26-Oct-2021 2,975.00 2,975.00 2,925.00 2,925.00 23,200 0
25-Oct-2021 2,912.50 2,987.50 2,912.50 2,925.00 16,600 0
22-Oct-2021 3,012.50 3,012.50 3,000.00 3,000.00 800 0
21-Oct-2021 3,037.50 3,050.00 3,000.00 3,012.50 32,400 0
19-Oct-2021 3,037.50 3,037.50 3,037.50 3,037.50 200 0
18-Oct-2021 3,000.00 3,100.00 3,000.00 3,012.50 31,400 0
15-Oct-2021 2,862.50 3,050.00 2,850.00 3,012.50 89,200 0