Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 3,100.00 3,100.00 3,100.00 3,100.00 200 0
15-Mar-2023 3,062.50 3,150.00 3,000.00 3,000.00 20,000 0
14-Mar-2023 3,075.00 3,075.00 3,062.50 3,062.50 800 0
13-Mar-2023 3,075.00 3,162.50 3,050.00 3,125.00 2,800 0
10-Mar-2023 3,100.00 3,300.00 3,075.00 3,075.00 6,200 0
09-Mar-2023 3,075.00 3,112.50 3,075.00 3,100.00 1,000 0
08-Mar-2023 3,100.00 3,287.50 3,100.00 3,175.00 3,000 0
07-Mar-2023 3,112.50 3,175.00 3,100.00 3,125.00 4,000 0
06-Mar-2023 3,200.00 3,200.00 3,150.00 3,187.50 3,600 0
03-Mar-2023 3,150.00 3,200.00 3,150.00 3,200.00 3,800 0
02-Mar-2023 3,225.00 3,250.00 3,200.00 3,200.00 2,200 0
01-Mar-2023 3,187.50 3,187.50 3,062.50 3,187.50 11,400 0
28-Feb-2023 3,200.00 3,225.00 3,200.00 3,225.00 12,600 0
27-Feb-2023 3,187.50 3,225.00 3,175.00 3,175.00 2,200 0
24-Feb-2023 3,212.50 3,212.50 3,175.00 3,212.50 5,600 0
23-Feb-2023 3,300.00 3,300.00 3,150.00 3,162.50 33,600 0
22-Feb-2023 3,262.50 3,275.00 3,262.50 3,275.00 20,200 0
21-Feb-2023 3,275.00 3,312.50 3,275.00 3,275.00 3,600 0
20-Feb-2023 3,300.00 3,300.00 3,162.50 3,275.00 23,400 0
17-Feb-2023 3,250.00 3,300.00 3,250.00 3,300.00 3,600 0
16-Feb-2023 3,250.00 3,337.50 3,225.00 3,237.50 24,200 0
15-Feb-2023 3,300.00 3,300.00 3,250.00 3,300.00 72,400 0
14-Feb-2023 3,350.00 3,350.00 3,350.00 3,350.00 1,800 0
13-Feb-2023 3,300.00 3,425.00 3,300.00 3,425.00 6,200 0
10-Feb-2023 3,325.00 3,350.00 3,300.00 3,350.00 1,200 0
09-Feb-2023 3,412.50 3,412.50 3,412.50 3,412.50 200 0
08-Feb-2023 3,450.00 3,450.00 3,450.00 3,450.00 200 0
07-Feb-2023 3,400.00 3,437.50 3,387.50 3,437.50 412,800 0
06-Feb-2023 3,375.00 3,400.00 3,362.50 3,400.00 231,000 0
03-Feb-2023 3,350.00 3,387.50 3,300.00 3,300.00 216,400 0
02-Feb-2023 3,350.00 3,400.00 3,312.50 3,312.50 212,400 0
01-Feb-2023 3,300.00 3,387.50 3,300.00 3,300.00 4,600 0
31-Jan-2023 3,300.00 3,300.00 3,300.00 3,300.00 800 0
30-Jan-2023 3,362.50 3,362.50 3,337.50 3,337.50 15,000 0
27-Jan-2023 3,375.00 3,375.00 3,362.50 3,375.00 6,800 0
26-Jan-2023 3,350.00 3,412.50 3,350.00 3,375.00 8,200 0
25-Jan-2023 3,450.00 3,450.00 3,425.00 3,425.00 1,800 0
24-Jan-2023 3,362.50 3,675.00 3,362.50 3,600.00 73,200 0
20-Jan-2023 3,275.00 3,425.00 3,250.00 3,362.50 205,200 0
19-Jan-2023 3,150.00 3,250.00 3,150.00 3,250.00 12,800 0
18-Jan-2023 3,150.00 3,150.00 3,150.00 3,150.00 4,800 0
17-Jan-2023 3,075.00 3,137.50 3,075.00 3,137.50 24,800 0
16-Jan-2023 3,112.50 3,112.50 3,087.50 3,087.50 1,800 0
13-Jan-2023 3,087.50 3,087.50 3,087.50 3,087.50 5,000 0
12-Jan-2023 3,087.50 3,100.00 3,087.50 3,087.50 8,600 0
11-Jan-2023 3,087.50 3,087.50 3,087.50 3,087.50 2,000 0
10-Jan-2023 3,100.00 3,100.00 3,087.50 3,087.50 11,400 0
09-Jan-2023 3,100.00 3,100.00 3,100.00 3,100.00 1,000 0
06-Jan-2023 3,112.50 3,112.50 3,112.50 3,112.50 200 0
05-Jan-2023 3,087.50 3,125.00 3,087.50 3,112.50 28,800 0
04-Jan-2023 3,137.50 3,150.00 3,087.50 3,087.50 3,800 0
03-Jan-2023 3,150.00 3,150.00 3,150.00 3,150.00 400 0
02-Jan-2023 3,150.00 3,150.00 3,150.00 3,150.00 0 0