Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 2,920.00 2,960.00 2,900.00 2,900.00 25,000 0
25-Aug-2023 2,990.00 2,990.00 2,990.00 2,990.00 100 0
24-Aug-2023 2,980.00 2,980.00 2,980.00 2,980.00 1,700 0
23-Aug-2023 2,920.00 2,990.00 2,900.00 2,980.00 9,000 0
22-Aug-2023 2,930.00 2,940.00 2,930.00 2,940.00 800 0
21-Aug-2023 2,960.00 2,990.00 2,900.00 2,990.00 1,700 0
18-Aug-2023 2,970.00 2,970.00 2,970.00 2,970.00 600 0
16-Aug-2023 2,980.00 3,000.00 2,980.00 3,000.00 1,000 0
15-Aug-2023 2,980.00 2,980.00 2,970.00 2,980.00 400 0
14-Aug-2023 2,970.00 2,970.00 2,970.00 2,970.00 1,300 0
11-Aug-2023 2,980.00 2,980.00 2,970.00 2,970.00 1,500 0
10-Aug-2023 2,950.00 2,960.00 2,950.00 2,960.00 900 0
09-Aug-2023 2,960.00 2,970.00 2,910.00 2,970.00 1,900 0
08-Aug-2023 2,970.00 2,970.00 2,970.00 2,970.00 200 0
07-Aug-2023 2,920.00 2,970.00 2,910.00 2,970.00 2,400 0
04-Aug-2023 2,980.00 2,980.00 2,910.00 2,970.00 3,400 0
03-Aug-2023 2,910.00 3,000.00 2,900.00 2,900.00 12,900 0
02-Aug-2023 2,960.00 2,960.00 2,910.00 2,910.00 54,500 0
01-Aug-2023 3,020.00 3,020.00 2,870.00 2,980.00 166,800 0
31-Jul-2023 3,130.00 3,130.00 3,000.00 3,020.00 178,700 0
28-Jul-2023 3,100.00 3,260.00 3,050.00 3,140.00 97,600 0
27-Jul-2023 3,270.00 3,270.00 3,200.00 3,200.00 13,900 0
26-Jul-2023 3,220.00 3,270.00 3,220.00 3,270.00 2,900 0
25-Jul-2023 3,210.00 3,260.00 3,210.00 3,230.00 19,800 0
24-Jul-2023 3,270.00 3,280.00 3,210.00 3,230.00 40,400 0
21-Jul-2023 3,250.00 3,270.00 3,250.00 3,270.00 25,500 0
20-Jul-2023 3,260.00 3,260.00 3,260.00 3,260.00 200 0
18-Jul-2023 3,250.00 3,250.00 3,240.00 3,240.00 6,600 0
17-Jul-2023 3,250.00 3,250.00 3,240.00 3,250.00 7,300 0
14-Jul-2023 3,240.00 3,300.00 3,240.00 3,240.00 14,400 0
13-Jul-2023 3,230.00 3,270.00 3,200.00 3,240.00 17,600 0
12-Jul-2023 3,210.00 3,260.00 3,210.00 3,230.00 13,600 0
11-Jul-2023 3,240.00 3,250.00 3,200.00 3,250.00 48,000 0
10-Jul-2023 3,170.00 3,290.00 3,170.00 3,240.00 94,200 0
07-Jul-2023 3,120.00 3,130.00 3,120.00 3,120.00 14,300 0
06-Jul-2023 3,170.00 3,170.00 3,120.00 3,120.00 6,200 0
05-Jul-2023 3,150.00 3,180.00 3,090.00 3,170.00 15,700 0
04-Jul-2023 3,090.00 3,120.00 3,090.00 3,120.00 12,700 0
03-Jul-2023 3,050.00 3,120.00 3,050.00 3,090.00 10,800 0
27-Jun-2023 3,100.00 3,100.00 3,050.00 3,090.00 2,600 0
26-Jun-2023 3,060.00 3,100.00 3,050.00 3,050.00 8,400 0
23-Jun-2023 3,060.00 3,120.00 3,060.00 3,070.00 17,900 0
22-Jun-2023 3,090.00 3,100.00 3,060.00 3,060.00 11,400 0
21-Jun-2023 3,100.00 3,170.00 3,050.00 3,100.00 12,100 0
20-Jun-2023 3,150.00 3,170.00 3,070.00 3,080.00 39,600 0
19-Jun-2023 3,180.00 3,210.00 3,100.00 3,110.00 1,600 0
16-Jun-2023 3,080.00 3,140.00 3,080.00 3,140.00 1,700 0
15-Jun-2023 3,100.00 3,100.00 3,080.00 3,080.00 4,800 0
14-Jun-2023 3,090.00 3,100.00 3,080.00 3,100.00 5,000 0
13-Jun-2023 3,060.00 3,160.00 3,060.00 3,090.00 6,600 0
12-Jun-2023 3,020.00 3,090.00 3,020.00 3,060.00 3,900 0
09-Jun-2023 3,150.00 3,150.00 3,060.00 3,060.00 4,500 0
08-Jun-2023 3,140.00 3,140.00 3,050.00 3,070.00 3,800 0
07-Jun-2023 3,070.00 3,150.00 3,010.00 3,150.00 7,900 0
06-Jun-2023 3,250.00 3,400.00 3,010.00 3,020.00 14,500 0
05-Jun-2023 3,225.00 3,250.00 3,050.00 3,225.00 21,400 0
31-May-2023 3,300.00 3,300.00 3,200.00 3,250.00 8,000 0
30-May-2023 3,050.00 3,475.00 3,050.00 3,300.00 113,600 0
29-May-2023 3,025.00 3,050.00 2,962.50 3,025.00 27,400 0
26-May-2023 3,025.00 3,025.00 3,025.00 3,025.00 600 0
25-May-2023 3,012.50 3,025.00 3,000.00 3,025.00 8,000 0
24-May-2023 3,037.50 3,037.50 3,012.50 3,025.00 22,000 0
23-May-2023 3,050.00 3,050.00 3,037.50 3,037.50 400 0
22-May-2023 3,012.50 3,075.00 3,012.50 3,050.00 13,600 0
19-May-2023 3,075.00 3,100.00 3,050.00 3,075.00 10,800 0
17-May-2023 3,100.00 3,100.00 3,087.50 3,100.00 4,200 0
16-May-2023 3,150.00 3,150.00 3,050.00 3,100.00 3,200 0
15-May-2023 3,075.00 3,100.00 3,062.50 3,062.50 6,400 0
12-May-2023 3,050.00 3,087.50 3,012.50 3,050.00 13,600 0
11-May-2023 3,000.00 3,037.50 3,000.00 3,037.50 2,800 0
10-May-2023 3,050.00 3,050.00 3,000.00 3,050.00 10,200 0
09-May-2023 3,050.00 3,050.00 3,000.00 3,050.00 40,800 0
08-May-2023 3,000.00 3,037.50 2,987.50 3,025.00 13,000 0
05-May-2023 3,050.00 3,050.00 3,037.50 3,037.50 2,200 0
04-May-2023 3,025.00 3,050.00 3,012.50 3,050.00 7,800 0
03-May-2023 3,087.50 3,087.50 3,050.00 3,050.00 5,000 0
02-May-2023 3,025.00 3,062.50 3,025.00 3,050.00 23,000 0
28-Apr-2023 3,062.50 3,062.50 3,037.50 3,050.00 9,200 0
27-Apr-2023 3,000.00 3,087.50 3,000.00 3,062.50 75,600 0
26-Apr-2023 3,037.50 3,050.00 3,025.00 3,050.00 37,200 0
18-Apr-2023 2,975.00 3,037.50 2,975.00 3,025.00 11,400 0
17-Apr-2023 3,037.50 3,037.50 3,000.00 3,037.50 15,600 0
14-Apr-2023 3,050.00 3,050.00 3,000.00 3,000.00 1,200 0
13-Apr-2023 3,050.00 3,050.00 3,000.00 3,012.50 5,200 0
12-Apr-2023 3,000.00 3,037.50 2,987.50 3,025.00 3,400 0
11-Apr-2023 3,000.00 3,050.00 3,000.00 3,000.00 9,400 0
10-Apr-2023 3,037.50 3,037.50 3,000.00 3,000.00 3,000 0
06-Apr-2023 3,037.50 3,037.50 3,025.00 3,037.50 1,800 0
05-Apr-2023 3,112.50 3,112.50 3,075.00 3,087.50 2,600 0
04-Apr-2023 3,137.50 3,137.50 3,087.50 3,087.50 600 0
03-Apr-2023 3,125.00 3,125.00 3,087.50 3,087.50 1,200 0
31-Mar-2023 3,025.00 3,087.50 3,025.00 3,087.50 4,200 0
30-Mar-2023 3,087.50 3,100.00 3,087.50 3,100.00 800 0
29-Mar-2023 3,075.00 3,087.50 3,075.00 3,087.50 600 0
28-Mar-2023 3,087.50 3,087.50 3,087.50 3,087.50 0 0
27-Mar-2023 3,125.00 3,125.00 3,000.00 3,087.50 2,400 0
24-Mar-2023 3,087.50 3,100.00 3,012.50 3,075.00 1,800 0
21-Mar-2023 3,100.00 3,100.00 3,037.50 3,037.50 4,600 0
20-Mar-2023 3,075.00 3,075.00 3,075.00 3,075.00 200 0
17-Mar-2023 3,050.00 3,050.00 2,962.50 3,037.50 4,200 0