Mandom Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 5,650.00 | 5,775.00 | 5,600.00 | 5,600.00 | 2,624.42 | 59,200 |
| 2021-11-15 | 5,600.00 | 5,650.00 | 5,600.00 | 5,600.00 | 2,624.42 | 58,800 |
| 2021-11-12 | 5,600.00 | 5,675.00 | 5,575.00 | 5,600.00 | 2,624.42 | 43,400 |
| 2021-11-11 | 5,875.00 | 5,875.00 | 5,600.00 | 5,600.00 | 2,624.42 | 93,400 |
| 2021-11-10 | 5,600.00 | 5,875.00 | 5,600.00 | 5,875.00 | 2,753.29 | 28,400 |
| 2021-11-09 | 5,600.00 | 5,625.00 | 5,550.00 | 5,625.00 | 2,636.13 | 13,400 |
| 2021-11-08 | 5,625.00 | 5,650.00 | 5,625.00 | 5,625.00 | 2,636.13 | 35,800 |
| 2021-11-05 | 5,800.00 | 5,825.00 | 5,625.00 | 5,625.00 | 2,636.13 | 11,400 |
| 2021-11-04 | 5,575.00 | 5,825.00 | 5,550.00 | 5,825.00 | 2,729.86 | 46,600 |
| 2021-11-03 | 5,650.00 | 5,650.00 | 5,575.00 | 5,575.00 | 2,612.70 | 7,200 |
| 2021-11-02 | 5,750.00 | 5,850.00 | 5,525.00 | 5,550.00 | 2,600.98 | 481,800 |
| 2021-11-01 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 2,753.29 | 800 |
| 2021-10-29 | 5,900.00 | 5,900.00 | 5,875.00 | 5,875.00 | 2,753.29 | 2,000 |
| 2021-10-28 | 5,800.00 | 5,975.00 | 5,750.00 | 5,900.00 | 2,765.01 | 25,800 |
| 2021-10-27 | 5,850.00 | 6,000.00 | 5,850.00 | 6,000.00 | 2,811.87 | 9,800 |
| 2021-10-26 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 2,741.58 | 23,200 |
| 2021-10-25 | 5,825.00 | 5,975.00 | 5,825.00 | 5,850.00 | 2,741.58 | 16,600 |
| 2021-10-22 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 2,811.87 | 800 |
| 2021-10-21 | 6,075.00 | 6,100.00 | 6,000.00 | 6,025.00 | 2,823.59 | 32,400 |
| 2021-10-19 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 2,847.02 | 200 |
| 2021-10-18 | 6,000.00 | 6,200.00 | 6,000.00 | 6,025.00 | 2,823.59 | 31,400 |
| 2021-10-15 | 5,725.00 | 6,100.00 | 5,700.00 | 6,025.00 | 2,823.59 | 89,200 |
| 2021-10-14 | 5,650.00 | 5,700.00 | 5,625.00 | 5,700.00 | 2,671.28 | 20,000 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 38.0000 IDR |
| 2024-06-06 | 94.0000 IDR |
| 2023-05-22 | 90.0000 IDR |
| 2020-04-27 | 420.0000 IDR |
| 2019-04-30 | 420.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.