UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.74 -0.32 (-0.40%) GOLD FUTURES
2,439.00 +21.60 (+0.89%) DOW
39,824.11 -179.48 (-0.45%) Bitcoin GBP
54,020.79 +1,644.57 (+3.14%)
PT Millennium Pharmacon International Tbk (SDPC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 138.00 | 144.00 | 138.00 | 139.00 | 139.00 | 305,400 |
| 17 May 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 86,600 |
| 16 May 2024 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 401,400 |
| 15 May 2024 | 135.00 | 140.00 | 135.00 | 136.00 | 136.00 | 216,600 |
| 14 May 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 128,300 |
| 13 May 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 328,400 |
| 08 May 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 521,000 |
| 07 May 2024 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 128,300 |
| 06 May 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 135,600 |
| 03 May 2024 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 86,100 |
| 02 May 2024 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | 1,069,600 |
| 30 Apr 2024 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | 211,400 |
| 29 Apr 2024 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | 716,000 |
| 26 Apr 2024 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 713,700 |
| 25 Apr 2024 | 143.00 | 146.00 | 140.00 | 141.00 | 141.00 | 1,381,600 |
| 24 Apr 2024 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 130,200 |
| 23 Apr 2024 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | 353,900 |
| 22 Apr 2024 | 142.00 | 148.00 | 140.00 | 147.00 | 147.00 | 658,900 |
| 19 Apr 2024 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | 558,500 |
| 18 Apr 2024 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 1,668,700 |
| 17 Apr 2024 | 150.00 | 151.00 | 146.00 | 148.00 | 148.00 | 1,013,100 |
| 16 Apr 2024 | 151.00 | 153.00 | 147.00 | 150.00 | 150.00 | 1,743,700 |
| 05 Apr 2024 | 162.00 | 175.00 | 151.00 | 151.00 | 151.00 | 70,353,300 |
| 04 Apr 2024 | 138.00 | 165.00 | 138.00 | 162.00 | 162.00 | 21,619,300 |
| 03 Apr 2024 | 135.00 | 161.00 | 135.00 | 147.00 | 147.00 | 12,662,600 |
| 02 Apr 2024 | 133.00 | 145.00 | 133.00 | 145.00 | 145.00 | 172,100 |
| 01 Apr 2024 | 136.00 | 151.00 | 136.00 | 142.00 | 142.00 | 2,546,600 |
| 28 Mar 2024 | 136.00 | 147.00 | 136.00 | 145.00 | 145.00 | 243,600 |
| 27 Mar 2024 | 140.00 | 151.00 | 140.00 | 145.00 | 145.00 | 433,000 |
| 26 Mar 2024 | 151.00 | 151.00 | 141.00 | 148.00 | 148.00 | 92,000 |
| 25 Mar 2024 | 152.00 | 152.00 | 141.00 | 150.00 | 150.00 | 467,500 |
| 22 Mar 2024 | 138.00 | 153.00 | 138.00 | 150.00 | 150.00 | 983,000 |
| 21 Mar 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 99,200 |
| 20 Mar 2024 | 137.00 | 146.00 | 137.00 | 144.00 | 144.00 | 94,100 |
| 19 Mar 2024 | 135.00 | 149.00 | 135.00 | 145.00 | 145.00 | 288,000 |
| 18 Mar 2024 | 136.00 | 148.00 | 136.00 | 144.00 | 144.00 | 216,200 |
| 15 Mar 2024 | 137.00 | 147.00 | 137.00 | 145.00 | 145.00 | 164,000 |
| 14 Mar 2024 | 136.00 | 147.00 | 136.00 | 147.00 | 147.00 | 49,500 |
| 13 Mar 2024 | 137.00 | 148.00 | 137.00 | 145.00 | 145.00 | 26,400 |
| 08 Mar 2024 | 135.00 | 147.00 | 135.00 | 147.00 | 147.00 | 266,400 |
| 07 Mar 2024 | 143.00 | 149.00 | 143.00 | 145.00 | 145.00 | 266,600 |
| 06 Mar 2024 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | 125,400 |
| 05 Mar 2024 | 145.00 | 150.00 | 144.00 | 144.00 | 144.00 | 91,000 |
| 04 Mar 2024 | 147.00 | 152.00 | 145.00 | 145.00 | 145.00 | 190,200 |
| 01 Mar 2024 | 145.00 | 149.00 | 144.00 | 147.00 | 147.00 | 62,000 |
| 29 Feb 2024 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 93,200 |
| 28 Feb 2024 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 135,500 |
| 27 Feb 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 141,800 |
| 26 Feb 2024 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 215,400 |
| 23 Feb 2024 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 318,100 |
| 22 Feb 2024 | 144.00 | 147.00 | 143.00 | 146.00 | 146.00 | 144,100 |
| 21 Feb 2024 | 145.00 | 149.00 | 142.00 | 144.00 | 144.00 | 651,400 |
| 20 Feb 2024 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 429,600 |
| 19 Feb 2024 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 170,600 |
| 16 Feb 2024 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1,150,800 |
| 15 Feb 2024 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | 475,700 |
| 13 Feb 2024 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 189,200 |
| 12 Feb 2024 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 191,500 |
| 07 Feb 2024 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 176,800 |
| 06 Feb 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 429,400 |
| 05 Feb 2024 | 149.00 | 154.00 | 149.00 | 151.00 | 151.00 | 161,000 |
| 02 Feb 2024 | 150.00 | 158.00 | 148.00 | 149.00 | 149.00 | 2,310,900 |
| 01 Feb 2024 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 166,800 |
| 31 Jan 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 116,000 |
| 30 Jan 2024 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 357,100 |
| 29 Jan 2024 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 224,100 |
| 26 Jan 2024 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 813,400 |
| 25 Jan 2024 | 152.00 | 156.00 | 151.00 | 152.00 | 152.00 | 373,500 |
| 24 Jan 2024 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | 1,677,900 |
| 23 Jan 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 577,100 |
| 22 Jan 2024 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1,076,600 |
| 19 Jan 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 554,200 |
| 18 Jan 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 243,400 |
| 17 Jan 2024 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 800,400 |
| 16 Jan 2024 | 158.00 | 164.00 | 158.00 | 159.00 | 159.00 | 2,942,800 |
| 15 Jan 2024 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 731,400 |
| 12 Jan 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 522,100 |
| 11 Jan 2024 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 147,300 |
| 10 Jan 2024 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1,079,800 |
| 09 Jan 2024 | 161.00 | 163.00 | 157.00 | 157.00 | 157.00 | 962,200 |
| 08 Jan 2024 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | 1,071,800 |
| 05 Jan 2024 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 1,095,800 |
| 04 Jan 2024 | 162.00 | 170.00 | 160.00 | 165.00 | 165.00 | 7,867,500 |
| 03 Jan 2024 | 156.00 | 168.00 | 156.00 | 160.00 | 160.00 | 8,813,100 |
| 02 Jan 2024 | 158.00 | 160.00 | 154.00 | 156.00 | 156.00 | 2,006,000 |
| 29 Dec 2023 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 451,800 |
| 28 Dec 2023 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,196,900 |
| 27 Dec 2023 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 1,580,400 |
| 22 Dec 2023 | 160.00 | 164.00 | 159.00 | 159.00 | 159.00 | 920,100 |
| 21 Dec 2023 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 854,700 |
| 20 Dec 2023 | 151.00 | 168.00 | 151.00 | 163.00 | 163.00 | 5,665,500 |
| 19 Dec 2023 | 153.00 | 164.00 | 153.00 | 159.00 | 159.00 | 2,151,500 |
| 18 Dec 2023 | 156.00 | 167.00 | 156.00 | 160.00 | 160.00 | 6,885,600 |
| 15 Dec 2023 | 151.00 | 161.00 | 151.00 | 157.00 | 157.00 | 677,400 |
| 14 Dec 2023 | 150.00 | 163.00 | 150.00 | 159.00 | 159.00 | 1,341,700 |
| 13 Dec 2023 | 150.00 | 167.00 | 150.00 | 159.00 | 159.00 | 1,986,100 |
| 12 Dec 2023 | 152.00 | 163.00 | 152.00 | 159.00 | 159.00 | 673,200 |
| 11 Dec 2023 | 154.00 | 168.00 | 154.00 | 161.00 | 161.00 | 1,116,700 |
| 08 Dec 2023 | 158.00 | 167.00 | 158.00 | 162.00 | 162.00 | 689,600 |
| 07 Dec 2023 | 156.00 | 169.00 | 156.00 | 163.00 | 163.00 | 929,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.