Price History - SDPC

Kembali ke Company
Ticker: SDPC
Company: Millennium Pharmacon International Tbk
Date Open High Low Close Volume Value
02-Nov-2023 162.00 165.00 161.00 161.00 1,445,900 0
01-Nov-2023 162.00 169.00 160.00 162.00 5,888,600 0
31-Oct-2023 172.00 175.00 161.00 162.00 4,530,600 0
30-Oct-2023 175.00 176.00 168.00 172.00 4,694,600 0
27-Oct-2023 168.00 177.00 163.00 174.00 8,267,700 0
26-Oct-2023 189.00 202.00 168.00 168.00 74,926,800 0
25-Oct-2023 160.00 192.00 159.00 189.00 91,707,600 0
24-Oct-2023 155.00 194.00 154.00 160.00 111,867,500 0
23-Oct-2023 156.00 159.00 152.00 155.00 1,110,600 0
20-Oct-2023 158.00 158.00 156.00 156.00 989,100 0
19-Oct-2023 169.00 169.00 157.00 158.00 2,391,300 0
18-Oct-2023 161.00 164.00 158.00 161.00 4,730,800 0
17-Oct-2023 158.00 184.00 158.00 161.00 54,656,000 0
16-Oct-2023 164.00 166.00 156.00 158.00 2,864,700 0
13-Oct-2023 160.00 165.00 160.00 163.00 2,398,900 0
12-Oct-2023 160.00 161.00 155.00 159.00 800,300 0
11-Oct-2023 158.00 160.00 155.00 157.00 329,000 0
10-Oct-2023 156.00 160.00 154.00 157.00 1,514,500 0
09-Oct-2023 155.00 159.00 154.00 155.00 1,231,100 0
06-Oct-2023 157.00 158.00 155.00 155.00 964,000 0
05-Oct-2023 158.00 161.00 157.00 157.00 1,399,500 0
04-Oct-2023 167.00 168.00 158.00 159.00 2,412,400 0
03-Oct-2023 162.00 166.00 160.00 165.00 1,661,800 0
02-Oct-2023 159.00 165.00 158.00 162.00 1,692,900 0
29-Sep-2023 162.00 162.00 157.00 159.00 1,390,300 0
27-Sep-2023 167.00 167.00 157.00 161.00 5,543,200 0
26-Sep-2023 160.00 188.00 158.00 166.00 39,672,900 0
25-Sep-2023 160.00 160.00 157.00 158.00 975,500 0
22-Sep-2023 157.00 161.00 155.00 157.00 2,000,700 0
21-Sep-2023 157.00 172.00 155.00 156.00 18,431,500 0
20-Sep-2023 151.00 160.00 151.00 157.00 5,528,800 0
19-Sep-2023 145.00 156.00 145.00 154.00 698,800 0
18-Sep-2023 150.00 161.00 150.00 153.00 1,550,900 0
15-Sep-2023 158.00 161.00 155.00 156.00 357,800 0
14-Sep-2023 154.00 159.00 154.00 158.00 726,200 0
13-Sep-2023 153.00 158.00 153.00 156.00 733,900 0
12-Sep-2023 148.00 159.00 148.00 156.00 982,700 0
11-Sep-2023 152.00 161.00 152.00 157.00 829,000 0
08-Sep-2023 151.00 160.00 151.00 158.00 1,487,100 0
07-Sep-2023 156.00 166.00 156.00 156.00 2,954,700 0
06-Sep-2023 148.00 174.00 148.00 164.00 35,558,500 0
05-Sep-2023 147.00 157.00 147.00 154.00 631,300 0
04-Sep-2023 150.00 157.00 150.00 153.00 811,700 0
01-Sep-2023 148.00 157.00 148.00 154.00 1,066,300 0
31-Aug-2023 143.00 153.00 143.00 151.00 424,800 0
30-Aug-2023 142.00 154.00 142.00 150.00 690,400 0
29-Aug-2023 143.00 153.00 143.00 151.00 1,038,400 0
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