Millennium Pharmacon International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	161.00	165.00	155.00	156.00	147.93	3,250,000
2023-08-02	170.00	177.00	155.00	161.00	152.67	21,193,900
2023-08-01	136.00	168.00	135.00	167.00	158.36	52,577,500
2023-07-31	134.00	134.00	132.00	133.00	126.12	261,400
2023-07-28	137.00	137.00	132.00	133.00	126.12	460,100
2023-07-27	138.00	138.00	133.00	133.00	126.12	1,098,900
2023-07-26	139.00	139.00	134.00	135.00	128.02	126,500
2023-07-25	140.00	140.00	133.00	135.00	128.02	1,243,500
2023-07-24	140.00	140.00	133.00	135.00	128.02	769,400
2023-07-21	139.00	139.00	135.00	136.00	128.97	159,300
2023-07-20	140.00	140.00	134.00	136.00	128.97	787,700
2023-07-18	141.00	141.00	134.00	136.00	128.97	604,400
2023-07-17	142.00	142.00	136.00	136.00	128.97	611,200
2023-07-14	143.00	143.00	136.00	137.00	129.92	302,600
2023-07-13	141.00	141.00	135.00	138.00	130.86	1,135,800
2023-07-12	135.00	136.00	133.00	136.00	128.97	962,700
2023-07-11	139.00	139.00	131.00	134.00	127.07	878,500
2023-07-10	137.00	137.00	130.00	134.00	127.07	884,600
2023-07-07	136.00	136.00	130.00	130.00	123.28	1,372,500
2023-07-06	136.00	136.00	129.00	131.00	124.23	478,800
2023-07-05	137.00	137.00	129.00	131.00	124.23	486,400
2023-07-04	136.00	136.00	130.00	131.00	124.23	620,100
2023-07-03	137.00	137.00	129.00	130.00	123.28	433,800
2023-06-27	136.00	136.00	128.00	131.00	124.23	460,900
2023-06-26	137.00	137.00	128.00	130.00	123.28	1,514,200
2023-06-23	140.00	140.00	130.00	132.00	125.17	1,493,400
2023-06-22	139.00	139.00	134.00	135.00	128.02	567,200
2023-06-21	138.00	138.00	134.00	136.00	128.97	977,300
2023-06-20	140.00	140.00	133.00	134.00	127.07	1,095,100
2023-06-19	141.00	141.00	134.00	136.00	128.97	453,000
2023-06-16	140.00	140.00	134.00	136.00	128.97	703,500
2023-06-15	135.00	136.00	130.00	135.00	128.02	399,100
2023-06-14	138.00	138.00	135.00	135.00	128.02	1,104,900
2023-06-13	144.00	144.00	135.00	138.00	130.86	726,400
2023-06-12	142.00	142.00	136.00	138.00	130.86	1,237,200
2023-06-09	136.00	141.00	135.00	136.00	128.97	1,650,900
2023-06-08	140.00	140.00	135.00	136.00	128.97	449,500
2023-06-07	142.00	142.00	133.00	135.00	128.02	1,100,000
2023-06-06	147.00	147.00	135.00	136.00	127.07	2,426,000
2023-06-05	136.00	141.00	132.00	138.00	128.94	2,519,800
2023-05-31	146.00	148.00	136.00	136.00	127.07	6,489,400
2023-05-30	140.00	151.00	140.00	146.00	136.41	1,825,100
2023-05-29	150.00	153.00	142.00	149.00	139.22	5,242,700
2023-05-26	154.00	158.00	148.00	149.00	139.22	6,158,200
2023-05-25	153.00	156.00	151.00	154.00	143.89	1,588,400
2023-05-24	147.00	158.00	147.00	153.00	142.95	0
2023-05-23	157.00	160.00	155.00	157.00	146.69	2,614,000
2023-05-22	154.00	160.00	153.00	156.00	145.76	2,719,200
2023-05-19	147.00	161.00	145.00	155.00	144.82	11,047,500
2023-05-17	145.00	155.00	143.00	147.00	137.35	11,749,200
2023-05-16	139.00	147.00	139.00	145.00	135.48	2,845,700
2023-05-15	145.00	155.00	144.00	146.00	136.41	3,096,000
2023-05-12	148.00	158.00	148.00	153.00	142.95	1,334,900
2023-05-11	151.00	164.00	151.00	156.00	145.76	3,199,300
2023-05-10	158.00	162.00	155.00	160.00	149.50	1,611,500
2023-05-09	155.00	164.00	155.00	158.00	147.63	1,113,300
2023-05-08	157.00	166.00	155.00	162.00	151.36	2,317,600
2023-05-05	151.00	161.00	151.00	157.00	146.69	1,005,700
2023-05-04	153.00	163.00	153.00	161.00	150.43	1,065,500
2023-05-03	162.00	165.00	161.00	163.00	152.30	1,618,700

← NewerPage 14 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.