Millennium Pharmacon International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	141.00	158.00	141.00	145.00	134.45	665,100
2022-02-04	143.00	144.00	141.00	142.00	131.67	104,700
2022-02-03	137.00	150.00	137.00	143.00	132.60	102,800
2022-02-02	142.00	150.00	142.00	145.00	134.45	275,100
2022-01-31	140.00	152.00	140.00	148.00	137.24	564,900
2022-01-28	145.00	147.00	142.00	144.00	133.53	370,300
2022-01-27	140.00	148.00	140.00	142.00	131.67	483,200
2022-01-26	138.00	144.00	136.00	142.00	131.67	312,000
2022-01-25	138.00	142.00	138.00	139.00	128.89	68,000
2022-01-24	141.00	143.00	139.00	140.00	129.82	74,900
2022-01-21	140.00	144.00	136.00	140.00	129.82	216,400
2022-01-20	141.00	147.00	138.00	140.00	129.82	733,400
2022-01-19	140.00	147.00	140.00	141.00	130.74	341,100
2022-01-18	144.00	145.00	140.00	140.00	129.82	911,100
2022-01-17	137.00	144.00	136.00	144.00	133.53	871,000
2022-01-14	137.00	140.00	135.00	136.00	126.11	202,500
2022-01-13	141.00	143.00	134.00	137.00	127.04	462,900
2022-01-12	137.00	142.00	136.00	141.00	130.74	812,500
2022-01-11	135.00	140.00	134.00	135.00	125.18	345,000
2022-01-10	136.00	140.00	135.00	135.00	125.18	217,000
2022-01-07	140.00	140.00	136.00	136.00	126.11	208,800
2022-01-06	139.00	139.00	137.00	139.00	128.89	59,200
2022-01-05	142.00	143.00	135.00	139.00	128.89	476,600
2022-01-04	139.00	140.00	136.00	138.00	127.96	229,200
2022-01-03	136.00	142.00	135.00	139.00	128.89	307,900
2021-12-30	141.00	144.00	136.00	136.00	126.11	330,200
2021-12-29	150.00	150.00	139.00	140.00	129.82	898,800
2021-12-28	140.00	148.00	135.00	148.00	137.24	3,615,100
2021-12-27	130.00	150.00	128.00	145.00	134.45	7,537,100
2021-12-24	132.00	134.00	128.00	130.00	120.54	1,087,400
2021-12-23	135.00	139.00	130.00	131.00	121.47	1,129,700
2021-12-22	134.00	140.00	133.00	133.00	123.33	318,100
2021-12-21	136.00	141.00	135.00	135.00	125.18	235,700
2021-12-20	147.00	147.00	136.00	136.00	126.11	1,770,800
2021-12-17	142.00	151.00	142.00	146.00	135.38	3,709,200
2021-12-16	132.00	142.00	132.00	142.00	131.67	4,217,900
2021-12-15	133.00	135.00	132.00	132.00	122.40	235,300
2021-12-14	134.00	134.00	132.00	133.00	123.33	239,200
2021-12-13	136.00	137.00	129.00	135.00	125.18	2,021,100
2021-12-10	135.00	138.00	134.00	134.00	124.25	279,700
2021-12-09	138.00	138.00	134.00	135.00	125.18	450,900
2021-12-08	137.00	137.00	132.00	135.00	125.18	412,300
2021-12-07	140.00	140.00	131.00	133.00	123.33	3,710,900
2021-12-06	150.00	153.00	140.00	140.00	129.82	3,435,100
2021-12-03	147.00	151.00	143.00	150.00	139.09	4,694,800
2021-12-02	146.00	151.00	145.00	147.00	136.31	223,200
2021-12-01	152.00	160.00	144.00	145.00	134.45	3,875,700
2021-11-30	152.00	156.00	146.00	151.00	140.02	2,200,300
2021-11-29	141.00	152.00	141.00	150.00	139.09	1,888,900
2021-11-26	145.00	146.00	139.00	140.00	129.82	437,600
2021-11-25	144.00	147.00	141.00	146.00	135.38	563,700
2021-11-24	143.00	146.00	141.00	143.00	132.60	407,000
2021-11-23	144.00	153.00	142.00	143.00	132.60	646,200
2021-11-22	151.00	151.00	143.00	143.00	132.60	882,700
2021-11-19	161.00	161.00	149.00	149.00	138.16	5,700,700
2021-11-18	148.00	172.00	147.00	160.00	148.36	9,747,500
2021-11-17	154.00	154.00	145.00	148.00	137.24	705,900
2021-11-16	155.00	157.00	151.00	153.00	141.87	357,100
2021-11-15	158.00	159.00	154.00	154.00	142.80	741,800
2021-11-12	156.00	178.00	155.00	158.00	146.51	7,355,800

← NewerPage 20 of 21 · 1,220 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.