Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
03-Apr-2024 2,750.00 2,750.00 2,750.00 2,750.00 200 0
02-Apr-2024 2,710.00 2,710.00 2,710.00 2,710.00 200 0
01-Apr-2024 2,700.00 2,710.00 2,700.00 2,700.00 17,400 0
28-Mar-2024 2,800.00 2,800.00 2,730.00 2,730.00 400 0
27-Mar-2024 2,770.00 2,780.00 2,720.00 2,780.00 2,900 0
26-Mar-2024 2,790.00 2,790.00 2,790.00 2,790.00 2,200 0
25-Mar-2024 2,800.00 2,800.00 2,800.00 2,800.00 0 0
22-Mar-2024 2,800.00 2,800.00 2,800.00 2,800.00 0 0
21-Mar-2024 2,900.00 2,900.00 2,710.00 2,800.00 9,600 0
20-Mar-2024 2,840.00 2,840.00 2,800.00 2,800.00 1,500 0
19-Mar-2024 2,720.00 2,880.00 2,720.00 2,840.00 41,100 0
18-Mar-2024 2,730.00 2,730.00 2,700.00 2,700.00 42,500 0
15-Mar-2024 2,720.00 2,750.00 2,700.00 2,700.00 81,100 0
14-Mar-2024 2,720.00 2,750.00 2,720.00 2,750.00 600 0
13-Mar-2024 2,800.00 2,800.00 2,730.00 2,760.00 9,800 0
08-Mar-2024 2,780.00 2,780.00 2,740.00 2,750.00 15,800 0
07-Mar-2024 2,760.00 2,800.00 2,760.00 2,790.00 11,300 0
06-Mar-2024 2,800.00 2,800.00 2,800.00 2,800.00 1,000 0
05-Mar-2024 2,790.00 2,800.00 2,790.00 2,800.00 1,300 0
04-Mar-2024 2,800.00 2,810.00 2,750.00 2,790.00 6,400 0
01-Mar-2024 2,750.00 2,750.00 2,750.00 2,750.00 800 0
29-Feb-2024 2,810.00 2,910.00 2,700.00 2,700.00 16,000 0
28-Feb-2024 2,820.00 2,820.00 2,700.00 2,710.00 15,200 0
27-Feb-2024 2,820.00 2,820.00 2,750.00 2,760.00 1,300 0
26-Feb-2024 2,820.00 2,820.00 2,800.00 2,800.00 600 0
23-Feb-2024 2,790.00 2,800.00 2,750.00 2,800.00 19,100 0
22-Feb-2024 2,790.00 2,850.00 2,700.00 2,790.00 21,300 0
21-Feb-2024 2,700.00 2,790.00 2,700.00 2,790.00 1,100 0
20-Feb-2024 2,790.00 2,790.00 2,700.00 2,700.00 1,100 0
19-Feb-2024 2,720.00 2,720.00 2,720.00 2,720.00 100 0
16-Feb-2024 2,800.00 2,800.00 2,720.00 2,720.00 200 0
15-Feb-2024 2,770.00 2,770.00 2,720.00 2,770.00 2,700 0
13-Feb-2024 2,780.00 2,780.00 2,780.00 2,780.00 0 0
12-Feb-2024 2,730.00 2,780.00 2,730.00 2,780.00 10,300 0
07-Feb-2024 2,680.00 2,730.00 2,680.00 2,730.00 2,200 0
06-Feb-2024 2,680.00 2,680.00 2,670.00 2,680.00 8,100 0
05-Feb-2024 2,690.00 2,690.00 2,680.00 2,680.00 2,000 0
02-Feb-2024 2,690.00 2,780.00 2,670.00 2,670.00 2,700 0
01-Feb-2024 2,630.00 2,630.00 2,630.00 2,630.00 0 0
31-Jan-2024 2,630.00 2,630.00 2,630.00 2,630.00 100 0
30-Jan-2024 2,630.00 2,660.00 2,630.00 2,660.00 2,000 0
29-Jan-2024 2,720.00 2,720.00 2,620.00 2,620.00 10,700 0
26-Jan-2024 2,630.00 2,740.00 2,630.00 2,720.00 2,200 0
25-Jan-2024 2,800.00 2,800.00 2,600.00 2,630.00 27,500 0
24-Jan-2024 2,940.00 3,080.00 2,630.00 2,660.00 89,900 0
23-Jan-2024 3,130.00 3,150.00 3,000.00 3,100.00 2,200 0
22-Jan-2024 3,100.00 3,200.00 3,100.00 3,130.00 6,300 0
19-Jan-2024 3,090.00 3,500.00 2,660.00 3,080.00 111,000 0
18-Jan-2024 3,090.00 3,090.00 3,090.00 3,090.00 0 0
17-Jan-2024 3,100.00 3,100.00 3,090.00 3,090.00 2,400 0
16-Jan-2024 3,060.00 3,100.00 2,800.00 3,050.00 4,700 0
15-Jan-2024 2,770.00 3,140.00 2,620.00 3,020.00 16,400 0
12-Jan-2024 2,700.00 3,300.00 2,690.00 3,290.00 60,800 0
11-Jan-2024 2,700.00 2,700.00 2,700.00 2,700.00 0 0
10-Jan-2024 2,740.00 2,740.00 2,700.00 2,700.00 1,300 0
09-Jan-2024 2,700.00 2,740.00 2,700.00 2,740.00 17,300 0
08-Jan-2024 2,700.00 2,700.00 2,660.00 2,660.00 69,900 0
05-Jan-2024 2,700.00 2,700.00 2,700.00 2,700.00 1,000 0
04-Jan-2024 2,700.00 2,700.00 2,700.00 2,700.00 600 0
03-Jan-2024 2,680.00 2,680.00 2,680.00 2,680.00 10,100 0
02-Jan-2024 2,680.00 2,680.00 2,680.00 2,680.00 100 0
29-Dec-2023 2,730.00 2,730.00 2,730.00 2,730.00 0 0
28-Dec-2023 2,730.00 2,730.00 2,730.00 2,730.00 200 0
27-Dec-2023 2,680.00 2,730.00 2,670.00 2,730.00 7,200 0
22-Dec-2023 2,740.00 2,740.00 2,740.00 2,740.00 100 0
21-Dec-2023 2,710.00 2,710.00 2,710.00 2,710.00 400 0
20-Dec-2023 2,750.00 2,750.00 2,750.00 2,750.00 100 0
19-Dec-2023 2,740.00 2,740.00 2,740.00 2,740.00 100 0
18-Dec-2023 2,700.00 2,700.00 2,700.00 2,700.00 400 0
15-Dec-2023 2,750.00 2,750.00 2,750.00 2,750.00 100 0
14-Dec-2023 2,700.00 2,700.00 2,700.00 2,700.00 200 0
13-Dec-2023 2,700.00 2,700.00 2,700.00 2,700.00 0 0
12-Dec-2023 2,660.00 2,700.00 2,650.00 2,700.00 4,300 0
11-Dec-2023 2,750.00 2,750.00 2,700.00 2,700.00 1,800 0
08-Dec-2023 2,750.00 2,750.00 2,750.00 2,750.00 1,200 0
07-Dec-2023 2,750.00 2,750.00 2,700.00 2,700.00 1,700 0
06-Dec-2023 2,720.00 2,750.00 2,720.00 2,750.00 4,200 0
05-Dec-2023 2,700.00 2,720.00 2,660.00 2,720.00 500 0
04-Dec-2023 2,680.00 2,740.00 2,660.00 2,700.00 1,000 0
01-Dec-2023 2,740.00 2,740.00 2,690.00 2,690.00 300 0
30-Nov-2023 2,750.00 2,750.00 2,690.00 2,740.00 600 0
29-Nov-2023 2,720.00 2,760.00 2,720.00 2,760.00 300 0
28-Nov-2023 2,680.00 2,730.00 2,680.00 2,720.00 35,700 0
27-Nov-2023 2,690.00 2,780.00 2,690.00 2,780.00 500 0
24-Nov-2023 2,690.00 2,690.00 2,690.00 2,690.00 100 0
23-Nov-2023 2,650.00 2,720.00 2,650.00 2,720.00 500 0
22-Nov-2023 2,750.00 2,750.00 2,750.00 2,750.00 300 0
21-Nov-2023 2,660.00 2,750.00 2,650.00 2,750.00 4,200 0
20-Nov-2023 2,700.00 2,750.00 2,650.00 2,650.00 618,800 0
17-Nov-2023 2,790.00 2,790.00 2,790.00 2,790.00 0 0
16-Nov-2023 2,740.00 2,790.00 2,740.00 2,790.00 600 0
15-Nov-2023 2,700.00 2,730.00 2,700.00 2,730.00 8,000 0
14-Nov-2023 2,770.00 2,770.00 2,700.00 2,700.00 27,000 0
13-Nov-2023 2,770.00 2,780.00 2,750.00 2,760.00 8,900 0
10-Nov-2023 2,970.00 2,970.00 2,970.00 2,970.00 0 0
09-Nov-2023 2,970.00 2,970.00 2,970.00 2,970.00 0 0
08-Nov-2023 2,930.00 2,970.00 2,930.00 2,970.00 600 0
07-Nov-2023 2,920.00 2,920.00 2,800.00 2,830.00 8,000 0
06-Nov-2023 2,800.00 2,840.00 2,750.00 2,840.00 4,400 0
03-Nov-2023 2,880.00 2,880.00 2,840.00 2,840.00 700 0