Price History - SDPC

Kembali ke Company
Ticker: SDPC
Company: Millennium Pharmacon International Tbk
Date Open High Low Close Volume Value
28-Aug-2023 148.00 155.00 142.00 153.00 1,325,300 0
25-Aug-2023 156.00 158.00 155.00 155.00 692,600 0
24-Aug-2023 153.00 161.00 153.00 158.00 678,000 0
23-Aug-2023 150.00 161.00 150.00 158.00 784,500 0
22-Aug-2023 151.00 164.00 151.00 158.00 986,900 0
21-Aug-2023 150.00 165.00 150.00 161.00 989,200 0
18-Aug-2023 158.00 167.00 158.00 159.00 2,287,300 0
16-Aug-2023 157.00 167.00 157.00 162.00 1,741,900 0
15-Aug-2023 157.00 167.00 157.00 161.00 2,178,100 0
14-Aug-2023 166.00 170.00 164.00 165.00 1,760,400 0
11-Aug-2023 161.00 173.00 161.00 170.00 1,115,000 0
10-Aug-2023 170.00 182.00 165.00 170.00 6,428,200 0
09-Aug-2023 174.00 185.00 174.00 180.00 10,241,400 0
08-Aug-2023 169.00 187.00 169.00 173.00 20,450,800 0
07-Aug-2023 149.00 179.00 149.00 178.00 38,552,000 0
04-Aug-2023 147.00 165.00 147.00 158.00 7,813,900 0
03-Aug-2023 161.00 165.00 155.00 156.00 3,250,000 0
02-Aug-2023 170.00 177.00 155.00 161.00 21,193,900 0
01-Aug-2023 136.00 168.00 135.00 167.00 52,577,500 0
31-Jul-2023 134.00 134.00 132.00 133.00 261,400 0
28-Jul-2023 137.00 137.00 132.00 133.00 460,100 0
27-Jul-2023 138.00 138.00 133.00 133.00 1,098,900 0
26-Jul-2023 139.00 139.00 134.00 135.00 126,500 0
25-Jul-2023 140.00 140.00 133.00 135.00 1,243,500 0
24-Jul-2023 140.00 140.00 133.00 135.00 769,400 0
21-Jul-2023 139.00 139.00 135.00 136.00 159,300 0
20-Jul-2023 140.00 140.00 134.00 136.00 787,700 0
18-Jul-2023 141.00 141.00 134.00 136.00 604,400 0
17-Jul-2023 142.00 142.00 136.00 136.00 611,200 0
14-Jul-2023 143.00 143.00 136.00 137.00 302,600 0
13-Jul-2023 141.00 141.00 135.00 138.00 1,135,800 0
12-Jul-2023 135.00 136.00 133.00 136.00 962,700 0
11-Jul-2023 139.00 139.00 131.00 134.00 878,500 0
10-Jul-2023 137.00 137.00 130.00 134.00 884,600 0
07-Jul-2023 136.00 136.00 130.00 130.00 1,372,500 0
06-Jul-2023 136.00 136.00 129.00 131.00 478,800 0
05-Jul-2023 137.00 137.00 129.00 131.00 486,400 0
04-Jul-2023 136.00 136.00 130.00 131.00 620,100 0
03-Jul-2023 137.00 137.00 129.00 130.00 433,800 0
27-Jun-2023 136.00 136.00 128.00 131.00 460,900 0
26-Jun-2023 137.00 137.00 128.00 130.00 1,514,200 0
23-Jun-2023 140.00 140.00 130.00 132.00 1,493,400 0
22-Jun-2023 139.00 139.00 134.00 135.00 567,200 0
21-Jun-2023 138.00 138.00 134.00 136.00 977,300 0
20-Jun-2023 140.00 140.00 133.00 134.00 1,095,100 0
19-Jun-2023 141.00 141.00 134.00 136.00 453,000 0
16-Jun-2023 140.00 140.00 134.00 136.00 703,500 0
15-Jun-2023 135.00 136.00 130.00 135.00 399,100 0
14-Jun-2023 138.00 138.00 135.00 135.00 1,104,900 0
13-Jun-2023 144.00 144.00 135.00 138.00 726,400 0
12-Jun-2023 142.00 142.00 136.00 138.00 1,237,200 0
09-Jun-2023 136.00 141.00 135.00 136.00 1,650,900 0
08-Jun-2023 140.00 140.00 135.00 136.00 449,500 0
07-Jun-2023 142.00 142.00 133.00 135.00 1,100,000 0
06-Jun-2023 147.00 147.00 135.00 136.00 2,426,000 0
05-Jun-2023 136.00 141.00 132.00 138.00 2,519,800 0
31-May-2023 146.00 148.00 136.00 136.00 6,489,400 0
30-May-2023 140.00 151.00 140.00 146.00 1,825,100 0
29-May-2023 150.00 153.00 142.00 149.00 5,242,700 0
26-May-2023 154.00 158.00 148.00 149.00 6,158,200 0
25-May-2023 153.00 156.00 151.00 154.00 1,588,400 0
24-May-2023 147.00 158.00 147.00 153.00 0 0
23-May-2023 157.00 160.00 155.00 157.00 2,614,000 0
22-May-2023 154.00 160.00 153.00 156.00 2,719,200 0
19-May-2023 147.00 161.00 145.00 155.00 11,047,500 0
17-May-2023 145.00 155.00 143.00 147.00 11,749,200 0
16-May-2023 139.00 147.00 139.00 145.00 2,845,700 0
15-May-2023 145.00 155.00 144.00 146.00 3,096,000 0
12-May-2023 148.00 158.00 148.00 153.00 1,334,900 0
11-May-2023 151.00 164.00 151.00 156.00 3,199,300 0
10-May-2023 158.00 162.00 155.00 160.00 1,611,500 0
09-May-2023 155.00 164.00 155.00 158.00 1,113,300 0
08-May-2023 157.00 166.00 155.00 162.00 2,317,600 0
05-May-2023 151.00 161.00 151.00 157.00 1,005,700 0
04-May-2023 153.00 163.00 153.00 161.00 1,065,500 0
03-May-2023 162.00 165.00 161.00 163.00 1,618,700 0
02-May-2023 165.00 168.00 162.00 162.00 1,711,400 0
28-Apr-2023 155.00 170.00 155.00 165.00 3,864,400 0
27-Apr-2023 154.00 171.00 154.00 164.00 6,409,200 0
26-Apr-2023 163.00 170.00 161.00 163.00 6,505,500 0
18-Apr-2023 185.00 185.00 173.00 173.00 5,138,500 0
17-Apr-2023 198.00 198.00 185.00 185.00 7,769,100 0
14-Apr-2023 212.00 226.00 198.00 198.00 8,492,500 0
13-Apr-2023 230.00 234.00 212.00 212.00 41,577,000 0
12-Apr-2023 224.00 230.00 222.00 226.00 9,320,900 0
11-Apr-2023 206.00 230.00 204.00 226.00 29,905,800 0
10-Apr-2023 210.00 214.00 204.00 204.00 5,109,700 0
06-Apr-2023 222.00 224.00 208.00 210.00 8,006,800 0
05-Apr-2023 212.00 224.00 206.00 220.00 15,335,000 0
04-Apr-2023 216.00 218.00 208.00 212.00 5,168,900 0
03-Apr-2023 200.00 218.00 200.00 214.00 15,827,500 0
31-Mar-2023 198.00 216.00 198.00 204.00 10,058,300 0
30-Mar-2023 210.00 236.00 206.00 212.00 49,129,100 0
29-Mar-2023 200.00 214.00 200.00 208.00 10,643,600 0
28-Mar-2023 220.00 232.00 214.00 214.00 5,923,600 0
27-Mar-2023 244.00 254.00 228.00 228.00 29,405,300 0
24-Mar-2023 236.00 246.00 220.00 244.00 24,669,600 0
21-Mar-2023 258.00 260.00 236.00 236.00 30,897,700 0
20-Mar-2023 250.00 282.00 234.00 252.00 106,589,400 0
17-Mar-2023 197.00 250.00 194.00 250.00 68,116,600 0