Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
02-Nov-2023 2,890.00 2,890.00 2,890.00 2,890.00 0 0
01-Nov-2023 2,890.00 2,890.00 2,890.00 2,890.00 100 0
31-Oct-2023 2,790.00 2,900.00 2,730.00 2,850.00 606,900 0
30-Oct-2023 2,830.00 2,880.00 2,800.00 2,850.00 57,700 0
27-Oct-2023 2,850.00 2,870.00 2,850.00 2,870.00 1,200 0
26-Oct-2023 2,930.00 2,950.00 2,870.00 2,880.00 400 0
25-Oct-2023 2,820.00 2,910.00 2,720.00 2,890.00 26,700 0
24-Oct-2023 2,870.00 2,900.00 2,830.00 2,830.00 1,100 0
23-Oct-2023 2,970.00 2,970.00 2,840.00 2,900.00 10,300 0
20-Oct-2023 2,940.00 2,970.00 2,850.00 2,950.00 700 0
19-Oct-2023 2,920.00 2,920.00 2,920.00 2,920.00 0 0
18-Oct-2023 2,960.00 2,980.00 2,900.00 2,920.00 400 0
17-Oct-2023 2,870.00 2,940.00 2,870.00 2,940.00 800 0
16-Oct-2023 2,880.00 2,880.00 2,880.00 2,880.00 200 0
13-Oct-2023 2,980.00 2,980.00 2,940.00 2,940.00 200 0
12-Oct-2023 2,910.00 2,960.00 2,910.00 2,940.00 400 0
11-Oct-2023 2,910.00 2,980.00 2,900.00 2,900.00 400 0
10-Oct-2023 2,920.00 2,990.00 2,900.00 2,990.00 39,200 0
09-Oct-2023 3,000.00 3,000.00 3,000.00 3,000.00 0 0
06-Oct-2023 2,980.00 3,000.00 2,930.00 3,000.00 3,600 0
05-Oct-2023 2,940.00 2,980.00 2,930.00 2,980.00 700 0
04-Oct-2023 2,960.00 3,000.00 2,930.00 2,930.00 4,500 0
03-Oct-2023 2,940.00 2,950.00 2,940.00 2,940.00 7,000 0
02-Oct-2023 2,930.00 2,930.00 2,930.00 2,930.00 100 0
29-Sep-2023 2,920.00 2,990.00 2,920.00 2,920.00 2,200 0
27-Sep-2023 3,000.00 3,000.00 3,000.00 3,000.00 1,900 0
26-Sep-2023 2,910.00 2,910.00 2,910.00 2,910.00 0 0
25-Sep-2023 2,950.00 2,950.00 2,910.00 2,910.00 300 0
22-Sep-2023 2,930.00 2,930.00 2,930.00 2,930.00 900 0
21-Sep-2023 3,020.00 3,020.00 2,920.00 2,920.00 18,500 0
20-Sep-2023 3,000.00 3,020.00 3,000.00 3,020.00 2,500 0
19-Sep-2023 2,910.00 2,910.00 2,910.00 2,910.00 14,200 0
18-Sep-2023 3,000.00 3,000.00 2,900.00 2,900.00 500 0
15-Sep-2023 3,000.00 3,000.00 3,000.00 3,000.00 11,100 0
14-Sep-2023 2,910.00 2,910.00 2,910.00 2,910.00 3,000 0
13-Sep-2023 3,020.00 3,020.00 2,950.00 2,950.00 2,900 0
12-Sep-2023 2,990.00 2,990.00 2,990.00 2,990.00 17,200 0
11-Sep-2023 2,910.00 2,910.00 2,900.00 2,900.00 12,500 0
08-Sep-2023 2,920.00 2,920.00 2,920.00 2,920.00 1,600 0
07-Sep-2023 2,950.00 2,950.00 2,950.00 2,950.00 100 0
06-Sep-2023 2,950.00 2,950.00 2,950.00 2,950.00 0 0
05-Sep-2023 3,000.00 3,000.00 2,950.00 2,950.00 600 0
04-Sep-2023 2,980.00 2,990.00 2,950.00 2,950.00 11,000 0
01-Sep-2023 2,980.00 2,980.00 2,980.00 2,980.00 1,000 0
31-Aug-2023 2,920.00 2,920.00 2,910.00 2,910.00 2,000 0
30-Aug-2023 2,980.00 2,980.00 2,910.00 2,910.00 9,600 0
29-Aug-2023 2,900.00 2,900.00 2,900.00 2,900.00 0 0
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