What is the all time high of TCID?

PT. Mandom Indonesia Tbk (TCID) closed at its highest ever adjusted price, IDR 8,421, on Jul 31, 2017. Its lowest close was IDR 305.52 on Oct 15, 2002.

How much has TCID returned over the last 10 years?

-56.7% in price terms from the close ten years before Sep 28, 2026, which is -8.0% a year compounded. Over one year the return is -39.7%; over five years -3.7%.

What was the worst drawdown in TCID history?

-81.9% from the Aug 8, 2017 peak to the Apr 10, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does TCID historical data go?

The daily series starts on May 19, 2000 and runs to Sep 28, 2026: 6,558 trading sessions across 26.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TCID historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TCID historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 19, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TCID?

Among complete calendar years, 2004 was the best at +80.2% and 2020 the worst at -38.4%, measured close to close.

IDX · TCID · stock

PT. Mandom Indonesia Tbk (TCID) stock price history

Every IDX trading session of PT. Mandom Indonesia Tbk from May 19, 2000 to Sep 28, 2026: 6,558 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TCID data, free key Year by year table

TCID adjusted close, 2000 to 2026

TCIDPT. Mandom Indonesia Tbk

IDR 2,460-39.7% over one year

IDR 8,421
All time high, 2017: IDR 4,030
52 week high, IDR 2,320 low: 6,558
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TCID key facts

PT. Mandom Indonesia Tbk (TCID) closed at IDR 2,460 on Sep 28, 2026 on IDX.
TCID's all time high close is IDR 8,421, set on Jul 31, 2017; its all time low close is IDR 305.52 on Oct 15, 2002.
TCID's 52 week range is IDR 2,320 to IDR 4,030.
TCID returned -39.7% over the year to Sep 28, 2026 and -3.7% over five years.
Over ten years TCID returned -57%, -8.0% a year compounded.
TCID's deepest drawdown was -81.9% from Aug 8, 2017 to Apr 10, 2025.
DataCedar holds 6,558 daily sessions of TCID history from May 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TCID price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TCID returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.6%
3 months	-10.2%
6 months	-5.7%
Year to date	-18.0%
1 year	-39.7%
3 years	-15.0%
5 years	-3.7%
10 years	-56.7%
Since May 19, 2000	+96.3%
Compound annual growth, 26.4 years	+2.6%

TCID records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 8,421 on Jul 31, 2017
All time low close: IDR 305.52 on Oct 15, 2002
52 week high: IDR 4,030 on Sep 29, 2025
52 week low: IDR 2,320 on Sep 25, 2026
Deepest drawdown: -81.9% from Aug 8, 2017 to Apr 10, 2025, not yet recovered
Best single session: +24.9% on Sep 10, 2025
Worst single session: -42.9% on Jun 8, 2000
Volatility, 1 year annualised: 48.1%
Sessions closing higher, 1 year: 38%
Best calendar year: 2004, +80%
Worst calendar year: 2020, -38%

TCID price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 19, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,030	IDR 3,540	IDR 2,320	IDR 2,460	-18.0%	15.3M	179
2025	IDR 2,160	IDR 4,080	IDR 1,520	IDR 3,000	+38.2%	11.1M	236
2024	IDR 2,585	IDR 3,375	IDR 2,050	IDR 2,170	-17.6%	6.4M	237
2023	IDR 2,993	IDR 3,492	IDR 2,556	IDR 2,633	-12.0%	5M	239
2022	IDR 2,554	IDR 3,231	IDR 2,233	IDR 2,993	+17.8%	6M	246
2021	IDR 3,088	IDR 3,421	IDR 2,494	IDR 2,542	-17.4%	14.3M	247
2020	IDR 4,991	IDR 4,991	IDR 2,898	IDR 3,077	-38.4%	6.3M	242
2019	IDR 7,626	IDR 7,626	IDR 4,991	IDR 4,991	-34.6%	755.6K	258
2018	IDR 7,730	IDR 8,162	IDR 6,631	IDR 7,626	-1.4%	795.8K	261
2017	IDR 5,264	IDR 8,421	IDR 5,264	IDR 7,730	+46.8%	2.5M	254
2016	IDR 6,771	IDR 7,325	IDR 5,159	IDR 5,264	-22.3%	1.6M	246
2015	IDR 7,051	IDR 8,207	IDR 6,566	IDR 6,771	-4.0%	3.5M	245
2014	IDR 4,668	IDR 7,644	IDR 4,315	IDR 7,051	+51.0%	6.3M	244
2013	IDR 4,176	IDR 5,125	IDR 3,923	IDR 4,668	+11.8%	4.3M	244
2012	IDR 2,803	IDR 4,176	IDR 2,803	IDR 4,176	+49.0%	4.8M	246
2011	IDR 2,512	IDR 3,422	IDR 2,443	IDR 2,803	+11.6%	5M	247
2010	IDR 2,648	IDR 2,931	IDR 2,443	IDR 2,512	-7.5%	3.7M	245
2009	IDR 1,748	IDR 2,715	IDR 1,049	IDR 2,715	+55.3%	7.5M	244
2008	IDR 2,571	IDR 2,571	IDR 1,590	IDR 1,748	-32.0%	1M	239
2007	IDR 2,055	IDR 2,571	IDR 1,981	IDR 2,571	+25.1%	3.2M	247
2006	IDR 1,161	IDR 2,069	IDR 1,076	IDR 2,055	+76.9%	9.8M	259
2005	IDR 1,086	IDR 1,439	IDR 1,086	IDR 1,161	+7.0%	7.7M	247
2004	IDR 602.49	IDR 1,181	IDR 589.67	IDR 1,086	+80.2%	20.4M	262
2003	IDR 352.52	IDR 730.68	IDR 329.02	IDR 602.49	+70.9%	14.3M	261
2002	IDR 467.83	IDR 601.49	IDR 305.52	IDR 352.52	-24.6%	4.8M	261
2001	IDR 605.67	IDR 626.55	IDR 400.99	IDR 467.83	-22.8%	2.9M	261
2000	IDR 1,462	IDR 1,462	IDR 365.49	IDR 605.67	n/a	10.9M	161

TCID monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,460	-8.9%
August 2026	IDR 2,700	-0.7%
July 2026	IDR 2,720	+0.4%
June 2026	IDR 2,710	-2.5%
May 2026	IDR 2,780	-3.1%
April 2026	IDR 2,870	+8.3%
March 2026	IDR 2,650	-11.7%
February 2026	IDR 3,000	-6.8%
January 2026	IDR 3,220	+7.3%
December 2025	IDR 3,000	-4.8%
November 2025	IDR 3,150	+1.6%
October 2025	IDR 3,100	-9.4%

About the TCID data

Daily bars. 6,558 sessions from May 19, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TCID/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TAXI PT Express Transindo Utama Tbk
TBIG PT Tower Bersama Infrastructure Tbk
TBLA PT Tunas Baru Lampung Tbk
TBMS PT Tembaga Mulia Semanan Tbk
TCPI PT Transcoal Pacific Tbk
TEBE PT Dana Brata Luhur Tbk
TFAS PT Telefast Indonesia Tbk
TFCO PT Tifico Fiber Indonesia Tbk

Browse IDX

Historical data guides

Common questions

TCID share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market