Price History - TCID

Kembali ke Company
Ticker: TCID
Company: Mandom Indonesia Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 3,137.50 3,150.00 3,137.50 3,150.00 10,400 0
29-Dec-2022 3,325.00 3,350.00 3,100.00 3,125.00 17,000 0
28-Dec-2022 3,112.50 3,337.50 3,100.00 3,250.00 127,600 0
27-Dec-2022 3,000.00 3,137.50 3,000.00 3,137.50 15,400 0
26-Dec-2022 3,025.00 3,112.50 3,000.00 3,012.50 16,000 0
23-Dec-2022 3,037.50 3,037.50 3,012.50 3,012.50 4,400 0
22-Dec-2022 3,012.50 3,025.00 3,012.50 3,025.00 4,200 0
21-Dec-2022 3,037.50 3,037.50 3,012.50 3,012.50 7,400 0
20-Dec-2022 3,012.50 3,012.50 3,012.50 3,012.50 1,000 0
19-Dec-2022 3,050.00 3,050.00 3,000.00 3,012.50 6,200 0
16-Dec-2022 3,050.00 3,050.00 3,050.00 3,050.00 600 0
15-Dec-2022 3,025.00 3,025.00 3,012.50 3,012.50 2,400 0
14-Dec-2022 3,012.50 3,012.50 3,000.00 3,000.00 18,600 0
13-Dec-2022 3,000.00 3,000.00 3,000.00 3,000.00 7,200 0
12-Dec-2022 3,012.50 3,012.50 3,012.50 3,012.50 1,000 0
09-Dec-2022 3,075.00 3,075.00 3,037.50 3,050.00 1,800 0
08-Dec-2022 3,025.00 3,087.50 3,000.00 3,087.50 17,400 0
07-Dec-2022 3,050.00 3,125.00 3,025.00 3,125.00 10,000 0
06-Dec-2022 3,075.00 3,137.50 3,025.00 3,137.50 14,000 0
05-Dec-2022 3,150.00 3,187.50 3,087.50 3,137.50 34,400 0
02-Dec-2022 3,150.00 3,150.00 3,087.50 3,100.00 7,600 0
01-Dec-2022 3,125.00 3,225.00 3,025.00 3,087.50 104,600 0
30-Nov-2022 3,150.00 3,250.00 3,137.50 3,250.00 18,600 0
29-Nov-2022 3,287.50 3,400.00 3,125.00 3,225.00 56,600 0
28-Nov-2022 3,000.00 3,312.50 3,000.00 3,225.00 82,200 0
25-Nov-2022 2,962.50 3,000.00 2,962.50 3,000.00 9,200 0
24-Nov-2022 2,962.50 2,962.50 2,962.50 2,962.50 0 0
23-Nov-2022 2,975.00 2,975.00 2,962.50 2,962.50 12,000 0
22-Nov-2022 2,950.00 2,975.00 2,900.00 2,950.00 45,400 0
21-Nov-2022 3,000.00 3,000.00 2,987.50 2,987.50 9,000 0
18-Nov-2022 3,000.00 3,000.00 2,962.50 2,975.00 2,400 0
17-Nov-2022 2,962.50 2,962.50 2,962.50 2,962.50 2,200 0
16-Nov-2022 2,962.50 2,962.50 2,962.50 2,962.50 10,600 0
15-Nov-2022 2,950.00 2,950.00 2,950.00 2,950.00 1,400 0
14-Nov-2022 2,987.50 2,987.50 2,962.50 2,962.50 11,800 0
11-Nov-2022 3,037.50 3,037.50 3,037.50 3,037.50 1,600 0
10-Nov-2022 3,037.50 3,050.00 2,975.00 2,975.00 8,000 0
09-Nov-2022 3,037.50 3,037.50 3,037.50 3,037.50 1,800 0
08-Nov-2022 2,925.00 3,050.00 2,925.00 3,050.00 12,000 0
07-Nov-2022 2,925.00 2,925.00 2,925.00 2,925.00 0 0
04-Nov-2022 2,950.00 2,950.00 2,900.00 2,925.00 17,800 0
03-Nov-2022 3,050.00 3,050.00 3,000.00 3,000.00 3,000 0
02-Nov-2022 3,000.00 3,050.00 3,000.00 3,050.00 10,200 0
01-Nov-2022 3,000.00 3,062.50 2,950.00 2,987.50 6,200 0
31-Oct-2022 3,100.00 3,112.50 2,950.00 3,100.00 7,000 0
28-Oct-2022 3,012.50 3,075.00 3,012.50 3,075.00 4,200 0
27-Oct-2022 3,050.00 3,075.00 3,050.00 3,062.50 11,800 0