Millennium Pharmacon International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	175.00	176.00	168.00	172.00	163.11	4,694,600
2023-10-27	168.00	177.00	163.00	174.00	165.00	8,267,700
2023-10-26	189.00	202.00	168.00	168.00	159.31	74,926,800
2023-10-25	160.00	192.00	159.00	189.00	179.23	91,707,600
2023-10-24	155.00	194.00	154.00	160.00	151.73	111,867,500
2023-10-23	156.00	159.00	152.00	155.00	146.98	1,110,600
2023-10-20	158.00	158.00	156.00	156.00	147.93	989,100
2023-10-19	169.00	169.00	157.00	158.00	149.83	2,391,300
2023-10-18	161.00	164.00	158.00	161.00	152.67	4,730,800
2023-10-17	158.00	184.00	158.00	161.00	152.67	54,656,000
2023-10-16	164.00	166.00	156.00	158.00	149.83	2,864,700
2023-10-13	160.00	165.00	160.00	163.00	154.57	2,398,900
2023-10-12	160.00	161.00	155.00	159.00	150.78	800,300
2023-10-11	158.00	160.00	155.00	157.00	148.88	329,000
2023-10-10	156.00	160.00	154.00	157.00	148.88	1,514,500
2023-10-09	155.00	159.00	154.00	155.00	146.98	1,231,100
2023-10-06	157.00	158.00	155.00	155.00	146.98	964,000
2023-10-05	158.00	161.00	157.00	157.00	148.88	1,399,500
2023-10-04	167.00	168.00	158.00	159.00	150.78	2,412,400
2023-10-03	162.00	166.00	160.00	165.00	156.47	1,661,800
2023-10-02	159.00	165.00	158.00	162.00	153.62	1,692,900
2023-09-29	162.00	162.00	157.00	159.00	150.78	1,390,300
2023-09-27	167.00	167.00	157.00	161.00	152.67	5,543,200
2023-09-26	160.00	188.00	158.00	166.00	157.42	39,672,900
2023-09-25	160.00	160.00	157.00	158.00	149.83	975,500
2023-09-22	157.00	161.00	155.00	157.00	148.88	2,000,700
2023-09-21	157.00	172.00	155.00	156.00	147.93	18,431,500
2023-09-20	151.00	160.00	151.00	157.00	148.88	5,528,800
2023-09-19	145.00	156.00	145.00	154.00	146.04	698,800
2023-09-18	150.00	161.00	150.00	153.00	145.09	1,550,900
2023-09-15	158.00	161.00	155.00	156.00	147.93	357,800
2023-09-14	154.00	159.00	154.00	158.00	149.83	726,200
2023-09-13	153.00	158.00	153.00	156.00	147.93	733,900
2023-09-12	148.00	159.00	148.00	156.00	147.93	982,700
2023-09-11	152.00	161.00	152.00	157.00	148.88	829,000
2023-09-08	151.00	160.00	151.00	158.00	149.83	1,487,100
2023-09-07	156.00	166.00	156.00	156.00	147.93	2,954,700
2023-09-06	148.00	174.00	148.00	164.00	155.52	35,558,500
2023-09-05	147.00	157.00	147.00	154.00	146.04	631,300
2023-09-04	150.00	157.00	150.00	153.00	145.09	811,700
2023-09-01	148.00	157.00	148.00	154.00	146.04	1,066,300
2023-08-31	143.00	153.00	143.00	151.00	143.19	424,800
2023-08-30	142.00	154.00	142.00	150.00	142.24	690,400
2023-08-29	143.00	153.00	143.00	151.00	143.19	1,038,400
2023-08-28	148.00	155.00	142.00	153.00	145.09	1,325,300
2023-08-25	156.00	158.00	155.00	155.00	146.98	692,600
2023-08-24	153.00	161.00	153.00	158.00	149.83	678,000
2023-08-23	150.00	161.00	150.00	158.00	149.83	784,500
2023-08-22	151.00	164.00	151.00	158.00	149.83	986,900
2023-08-21	150.00	165.00	150.00	161.00	152.67	989,200
2023-08-18	158.00	167.00	158.00	159.00	150.78	2,287,300
2023-08-16	157.00	167.00	157.00	162.00	153.62	1,741,900
2023-08-15	157.00	167.00	157.00	161.00	152.67	2,178,100
2023-08-14	166.00	170.00	164.00	165.00	156.47	1,760,400
2023-08-11	161.00	173.00	161.00	170.00	161.21	1,115,000
2023-08-10	170.00	182.00	165.00	170.00	161.21	6,428,200
2023-08-09	174.00	185.00	174.00	180.00	170.69	10,241,400
2023-08-08	169.00	187.00	169.00	173.00	164.05	20,450,800
2023-08-07	149.00	179.00	149.00	178.00	168.80	38,552,000
2023-08-04	147.00	165.00	147.00	158.00	149.83	7,813,900

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	3.0000 IDR
2025-06-12	2.0000 IDR
2024-06-11	2.5000 IDR
2023-06-07	2.0000 IDR
2022-05-18	1.0000 IDR
2021-05-10	0.5000 IDR
2020-07-27	1.0000 IDR
2019-04-22	3.0000 IDR
2019-04-18	49,170.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.