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 )

0.0487 -0.0018 (-3.56%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 (%)
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%)
Nov 02, 2020 0.1010 0.1010 0.0910 0.0910 602,175 -0.01(-6.86%)
Oct 30, 2020 0.0960 0.1010 0.0910 0.0977 65,500 +0.01(+6.20%)
Oct 29, 2020 0.1010 0.1010 0.0920 0.0920 156,973 -0.00(-4.17%)
Oct 28, 2020 0.0960 0.0960 0.0960 0.0960 83,471 -0.00(-0.52%)
Oct 27, 2020 0.1020 0.1020 0.0920 0.0965 157,586 -0.00(-4.46%)
Oct 26, 2020 0.1010 0.1010 0.1010 0.1010 25,660 +0.00(+3.80%)
Oct 23, 2020 0.0910 0.0910 0.0973 135,000 +0.01(+6.92%)
Oct 22, 2020 0.1000 0.1000 0.0910 0.0910 50,630 -0.01(-9.90%)
Oct 21, 2020 0.0960 0.1010 0.0910 0.1010 33,347 +0.01(+10.99%)
Oct 20, 2020 0.0960 0.0960 0.0910 0.0910 21,261 -0.01(-6.19%)
Oct 19, 2020 0.0970 0.0970 0.0970 0.0970 75,700 -0.00(-4.90%)
Oct 16, 2020 0.1020 0.1020 0.1020 14,000 +0.00(+0.00%)
Oct 15, 2020 0.1020 0.1020 0.1020 0.1020 14,500 -0.00(-0.97%)
Oct 14, 2020 0.1059 0.1059 0.1010 0.1030 102,637 +0.01(+13.19%)
Oct 13, 2020 0.1059 0.1059 0.0910 0.0910 68,391 -0.01(-9.90%)
Oct 12, 2020 0.1015 0.1059 0.1010 0.1010 86,098 -0.00(-2.42%)
Oct 09, 2020 0.1035 0.1035 0.1035 0.1035 5,000 +0.00(+3.50%)
Oct 08, 2020 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+3.09%)
Oct 07, 2020 0.0970 0.1040 0.0970 0.0970 717,661 +0.00(+2.11%)
Oct 06, 2020 0.0955 0.0955 0.0950 0.0950 60,547 -0.00(-2.06%)
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.