Price History - SDPC

Kembali ke Company
Ticker: SDPC
Company: Millennium Pharmacon International Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 198.00 230.00 198.00 208.00 3,851,800 0
15-Mar-2023 204.00 220.00 204.00 208.00 1,801,400 0
14-Mar-2023 224.00 226.00 212.00 214.00 3,263,900 0
13-Mar-2023 204.00 234.00 204.00 222.00 10,515,100 0
10-Mar-2023 198.00 216.00 198.00 206.00 3,876,800 0
09-Mar-2023 202.00 216.00 202.00 206.00 3,922,900 0
08-Mar-2023 220.00 236.00 216.00 216.00 6,517,900 0
07-Mar-2023 232.00 250.00 230.00 232.00 9,596,500 0
06-Mar-2023 234.00 238.00 224.00 230.00 2,940,300 0
03-Mar-2023 250.00 250.00 234.00 234.00 5,097,000 0
02-Mar-2023 268.00 276.00 250.00 250.00 33,762,800 0
01-Mar-2023 256.00 268.00 246.00 268.00 15,093,900 0
28-Feb-2023 242.00 272.00 236.00 264.00 14,693,200 0
27-Feb-2023 252.00 264.00 240.00 240.00 7,647,700 0
24-Feb-2023 254.00 270.00 252.00 256.00 4,416,600 0
23-Feb-2023 276.00 280.00 258.00 258.00 4,510,000 0
22-Feb-2023 270.00 290.00 270.00 272.00 5,309,600 0
21-Feb-2023 270.00 298.00 270.00 282.00 7,082,200 0
20-Feb-2023 284.00 308.00 280.00 286.00 6,765,800 0
17-Feb-2023 280.00 310.00 280.00 284.00 9,253,900 0
16-Feb-2023 320.00 320.00 300.00 300.00 13,039,800 0
15-Feb-2023 340.00 340.00 322.00 322.00 10,580,700 0
14-Feb-2023 370.00 380.00 346.00 346.00 42,343,600 0
13-Feb-2023 356.00 386.00 330.00 370.00 165,219,100 0
10-Feb-2023 316.00 356.00 298.00 354.00 71,947,800 0
09-Feb-2023 318.00 338.00 316.00 316.00 14,493,800 0
08-Feb-2023 362.00 374.00 338.00 338.00 46,226,300 0
07-Feb-2023 292.00 362.00 290.00 362.00 119,214,500 0
06-Feb-2023 256.00 294.00 256.00 290.00 40,145,900 0
03-Feb-2023 298.00 298.00 274.00 274.00 19,603,800 0
02-Feb-2023 226.00 294.00 226.00 294.00 44,845,900 0
01-Feb-2023 230.00 242.00 230.00 236.00 1,362,900 0
31-Jan-2023 234.00 248.00 234.00 238.00 2,517,400 0
30-Jan-2023 232.00 250.00 232.00 238.00 3,825,700 0
27-Jan-2023 262.00 274.00 248.00 248.00 13,060,500 0
26-Jan-2023 258.00 270.00 258.00 266.00 7,657,300 0
25-Jan-2023 256.00 274.00 248.00 264.00 18,216,700 0
24-Jan-2023 260.00 266.00 254.00 256.00 10,654,700 0
20-Jan-2023 228.00 256.00 228.00 254.00 14,730,200 0
19-Jan-2023 256.00 262.00 240.00 240.00 16,899,300 0
18-Jan-2023 216.00 264.00 216.00 256.00 27,126,300 0
17-Jan-2023 246.00 250.00 232.00 232.00 9,226,300 0
16-Jan-2023 212.00 248.00 206.00 248.00 32,893,400 0
13-Jan-2023 220.00 224.00 206.00 212.00 7,006,700 0
12-Jan-2023 214.00 254.00 214.00 214.00 42,011,900 0
11-Jan-2023 246.00 246.00 228.00 228.00 3,764,800 0
10-Jan-2023 258.00 276.00 240.00 244.00 12,592,900 0
09-Jan-2023 250.00 258.00 240.00 256.00 7,922,600 0
06-Jan-2023 276.00 276.00 258.00 258.00 5,396,100 0
05-Jan-2023 300.00 308.00 276.00 276.00 5,733,300 0
04-Jan-2023 308.00 316.00 292.00 294.00 7,880,600 0
03-Jan-2023 310.00 320.00 292.00 306.00 5,671,000 0
02-Jan-2023 332.00 334.00 310.00 310.00 10,109,700 0