Price History - SDPC

Kembali ke Company
Ticker: SDPC
Company: Millennium Pharmacon International Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 332.00 332.00 332.00 332.00 0 0
29-Dec-2022 300.00 348.00 300.00 332.00 46,164,900 0
28-Dec-2022 308.00 308.00 278.00 298.00 11,118,200 0
27-Dec-2022 330.00 396.00 298.00 298.00 183,734,600 0
26-Dec-2022 256.00 320.00 244.00 320.00 72,177,700 0
23-Dec-2022 276.00 288.00 256.00 256.00 24,123,100 0
22-Dec-2022 270.00 276.00 264.00 274.00 3,607,500 0
21-Dec-2022 278.00 294.00 264.00 268.00 16,706,100 0
20-Dec-2022 282.00 284.00 264.00 276.00 14,306,300 0
19-Dec-2022 246.00 294.00 246.00 282.00 79,438,900 0
16-Dec-2022 256.00 258.00 240.00 246.00 7,831,800 0
15-Dec-2022 236.00 260.00 224.00 256.00 26,266,500 0
14-Dec-2022 250.00 262.00 236.00 236.00 20,638,100 0
13-Dec-2022 222.00 250.00 214.00 250.00 38,358,000 0
12-Dec-2022 208.00 234.00 206.00 220.00 16,060,400 0
09-Dec-2022 228.00 234.00 214.00 214.00 12,623,200 0
08-Dec-2022 230.00 248.00 220.00 228.00 31,429,600 0
07-Dec-2022 236.00 254.00 236.00 236.00 17,572,100 0
06-Dec-2022 272.00 290.00 252.00 252.00 43,368,900 0
05-Dec-2022 198.00 270.00 197.00 270.00 70,818,700 0
02-Dec-2022 198.00 208.00 190.00 200.00 10,491,000 0
01-Dec-2022 200.00 202.00 187.00 198.00 12,319,500 0
30-Nov-2022 177.00 208.00 172.00 200.00 59,502,500 0
29-Nov-2022 176.00 178.00 170.00 176.00 8,855,700 0
28-Nov-2022 160.00 183.00 158.00 175.00 53,473,200 0
25-Nov-2022 159.00 170.00 153.00 159.00 13,184,400 0
24-Nov-2022 163.00 179.00 151.00 159.00 71,367,300 0
23-Nov-2022 147.00 179.00 145.00 162.00 59,279,200 0
22-Nov-2022 151.00 161.00 146.00 147.00 8,268,200 0
21-Nov-2022 148.00 155.00 145.00 150.00 3,586,100 0
18-Nov-2022 159.00 159.00 149.00 149.00 5,910,200 0
17-Nov-2022 175.00 185.00 160.00 160.00 75,573,300 0
16-Nov-2022 128.00 172.00 125.00 172.00 53,044,500 0
15-Nov-2022 129.00 129.00 127.00 128.00 54,400 0
14-Nov-2022 127.00 130.00 127.00 128.00 109,200 0
11-Nov-2022 127.00 127.00 125.00 127.00 5,300 0
10-Nov-2022 125.00 127.00 125.00 125.00 139,300 0
09-Nov-2022 128.00 128.00 127.00 127.00 40,800 0
08-Nov-2022 127.00 133.00 126.00 127.00 315,900 0
07-Nov-2022 130.00 130.00 125.00 126.00 234,700 0
04-Nov-2022 125.00 125.00 125.00 125.00 15,500 0
03-Nov-2022 126.00 126.00 122.00 125.00 85,600 0
02-Nov-2022 127.00 130.00 122.00 126.00 102,700 0
01-Nov-2022 128.00 129.00 125.00 127.00 628,500 0
31-Oct-2022 126.00 129.00 125.00 128.00 369,500 0
28-Oct-2022 126.00 126.00 123.00 126.00 222,700 0
27-Oct-2022 125.00 126.00 125.00 126.00 18,600 0