Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Hanjaya Mandala Sampoerna Terbuka (OP: PHJMF )

0.0505 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0970 0.0990 0.0970 0.0990 755,100 -0.00(-1.00%)
Jan 28, 2021 0.0990 0.1010 0.0980 0.1000 200,141 +0.00(+1.01%)
Jan 27, 2021 0.1050 0.1110 0.0990 0.0990 317,783 +0.00(+0.00%)
Jan 26, 2021 0.1060 0.1060 0.0990 0.0990 231,725 -0.01(-6.34%)
Jan 25, 2021 0.1025 0.1025 0.1057 251,359 +0.00(+3.12%)
Jan 22, 2021 0.1110 0.1110 0.1025 0.1025 429,600 -0.01(-7.66%)
Jan 21, 2021 0.1110 0.1110 0.1110 0.1110 219,456 +0.00(+2.78%)
Jan 20, 2021 0.1090 0.1110 0.1080 0.1080 1,417,833 +0.00(+2.86%)
Jan 19, 2021 0.1051 0.1051 0.1050 0.1050 659,791 -0.00(-3.67%)
Jan 15, 2021 0.1050 0.1090 0.1050 0.1090 123,600 +0.00(+0.09%)
Jan 14, 2021 0.1045 0.1089 0.1045 0.1089 2,000 -0.00(-2.77%)
Jan 13, 2021 0.1120 0.1120 0.1120 0.1120 36,067 +0.00(+0.90%)
Jan 12, 2021 0.1110 0.1110 0.1050 0.1110 164,195 -0.00(-0.89%)
Jan 11, 2021 0.1120 0.1120 0.1085 0.1120 442,733 -0.01(-8.94%)
Jan 08, 2021 0.1230 0.1230 0.1140 0.1230 197,400 +0.01(+11.82%)
Jan 07, 2021 0.1054 0.1100 0.1050 0.1100 721,284 -0.00(-1.79%)
Jan 06, 2021 0.1120 0.1120 0.1120 0.1120 566,542 +0.01(+6.67%)
Jan 05, 2021 0.1040 0.1140 0.1040 0.1050 494,990 +0.00(+0.96%)
Jan 04, 2021 0.1140 0.1140 0.1040 0.1040 270,048 +0.00(+4.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 69,200 -0.00(-4.76%)
Dec 30, 2020 0.1050 0.1050 0.1050 0.1050 69,200 -0.01(-5.49%)
Dec 29, 2020 0.1235 0.1235 0.0910 0.1111 660,400 +0.00(+2.21%)
Dec 28, 2020 0.1140 0.1140 0.1087 735,100 -0.01(-4.65%)
Dec 24, 2020 0.1100 0.1140 0.1100 0.1140 29,700 +0.00(+3.64%)
Dec 23, 2020 0.1100 0.1100 0.1050 0.1100 261,188 +0.00(+0.00%)
Dec 22, 2020 0.1100 0.1100 0.1050 0.1100 344,521 -0.01(-4.84%)
Dec 21, 2020 0.1156 0.1156 0.1078 0.1156 594,170 -0.00(-3.67%)
Dec 18, 2020 0.1200 0.1200 0.1200 0.1200 123,700 +0.00(+0.00%)
Dec 17, 2020 0.1150 0.1200 0.1100 0.1200 112,343 +0.01(+9.09%)
Dec 16, 2020 0.1150 0.1200 0.1100 0.1100 259,950 -0.01(-8.33%)
Dec 15, 2020 0.1200 0.1200 0.1100 0.1200 205,548 +0.00(+0.00%)
Dec 14, 2020 0.1200 0.1200 0.1100 0.1200 82,443 -0.01(-7.69%)
Dec 11, 2020 0.1300 0.1300 0.1300 78,000 +0.00(+0.00%)
Dec 10, 2020 0.1300 0.1300 0.1100 0.1300 134,332 -0.00(-2.26%)
Dec 09, 2020 0.1340 0.1340 0.1210 0.1330 147,171 +0.00(+0.00%)
Dec 08, 2020 0.1200 0.1330 0.1200 0.1330 59,187 +0.02(+15.65%)
Dec 07, 2020 0.1200 0.1200 0.1100 0.1150 1,097,866 +0.01(+4.55%)
Dec 04, 2020 0.1230 0.1230 0.1100 0.1100 7,018,600 -0.01(-8.33%)
Dec 03, 2020 0.1110 0.1200 0.1110 0.1200 20,368 +0.00(+0.00%)
Dec 02, 2020 0.1133 0.1200 0.1100 0.1200 102,029 +0.00(+0.84%)
Dec 01, 2020 0.1143 0.1190 0.1143 0.1190 255,172 +0.01(+5.31%)
Nov 30, 2020 0.1020 0.1130 0.1020 0.1130 121,531 -0.00(-2.59%)
Nov 25, 2020 0.1160 0.1160 0.1160 0 +0.01(+10.48%)
Nov 24, 2020 0.1230 0.1230 0.0990 0.1050 617,454 -0.01(-4.55%)
Nov 23, 2020 0.1030 0.1100 0.1030 0.1100 36,880 -0.00(-2.65%)
Nov 20, 2020 0.1130 0.1130 0.1020 0.1130 251,200 -0.00(-0.35%)
Nov 19, 2020 0.1100 0.1160 0.1100 0.1134 214,889 +0.00(+2.16%)
Nov 18, 2020 0.1000 0.1110 0.1000 0.1110 152,710 -0.00(-0.89%)
Nov 17, 2020 0.1010 0.1120 0.1010 0.1120 206,218 -0.01(-5.08%)
Nov 16, 2020 0.0905 0.1180 0.0905 0.1180 322,398 +0.01(+11.43%)
Nov 13, 2020 0.1059 0.1059 0.0910 0.1059 32,200 +0.00(+0.00%)
Nov 12, 2020 0.0917 0.1059 0.0917 0.1059 133,975 +0.01(+11.47%)
Nov 11, 2020 0.1060 0.1060 0.0950 0.0950 281,461 -0.01(-5.94%)
Nov 10, 2020 0.1010 0.1059 0.1010 0.1010 103,054 +0.00(+4.12%)
Nov 09, 2020 0.1059 0.1059 0.0970 0.0970 59,134 -0.00(-3.96%)
Nov 06, 2020 0.0960 0.1059 0.0960 0.1010 24,900 +0.01(+5.21%)
Nov 05, 2020 0.0960 0.0960 0.0960 0.0960 25,190 -0.00(-4.00%)
Nov 04, 2020 0.0930 0.1000 0.0930 0.1000 8,835 +0.00(+4.38%)
Nov 03, 2020 0.0910 0.0910 0.0958 224,300 +0.00(+5.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.