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 29, 2023 0.0581 0.0600 0.0581 0.0600 2,132,300 +0.01(+13.64%)
Dec 27, 2023 0.0528 3,573,276 -0.01(-12.00%)
Dec 26, 2023 0.0522 0.0600 0.0503 0.0600 26,579 +0.01(+19.28%)
Dec 20, 2023 0.0503 4,463,900 +0.00(+0.00%)
Dec 19, 2023 0.0503 0.0503 0.0503 0.0503 10,435 +0.00(+0.00%)
Dec 14, 2023 0.0503 0 -0.00(-8.55%)
Dec 13, 2023 0.0503 0.0550 0.0503 0.0550 124,640 +0.00(+10.00%)
Dec 12, 2023 0.0400 0.0550 0.0400 0.0500 96,130 -0.00(-0.79%)
Dec 11, 2023 0.0515 0.0515 0.0504 0.0504 7,000 +0.00(+0.80%)
Dec 05, 2023 0.0500 0 -0.01(-16.67%)
Dec 04, 2023 0.0606 0.0606 0.0600 0.0600 36,250 +0.00(+0.00%)
Dec 01, 2023 0.0600 0.0600 0.0600 0.0600 69,674 +0.01(+14.29%)
Nov 27, 2023 0.0525 91,460 -0.01(-12.50%)
Nov 22, 2023 0.0600 600,000 +0.00(+0.00%)
Nov 20, 2023 0.0600 0 +0.00(+0.00%)
Nov 16, 2023 0.0600 328,720 +0.00(+0.00%)
Nov 15, 2023 0.0600 0.0600 0.0600 0.0600 30,388 +0.00(+0.00%)
Nov 14, 2023 0.0650 0.0650 0.0600 0.0600 3,334 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 47,700 -0.01(-7.69%)
Nov 09, 2023 0.0650 97,000 +0.00(+0.00%)
Nov 07, 2023 0.0650 0 +0.00(+0.00%)
Nov 06, 2023 0.0610 0.0650 0.0610 0.0650 141,023 +0.01(+30.00%)
Nov 03, 2023 0.0600 0.0600 0.0500 0.0500 625,767 -0.01(-16.39%)
Oct 31, 2023 0.0598 2,767,800 +0.01(+13.26%)
Oct 30, 2023 0.0520 0.0528 0.0505 0.0528 28,605 -0.00(-4.00%)
Oct 27, 2023 0.0550 0.0550 0.0550 0.0550 23,552 -0.00(-6.78%)
Oct 25, 2023 0.0590 0 +0.01(+18.00%)
Oct 24, 2023 0.0500 0.0590 0.0500 0.0500 3,370,086 -0.01(-11.97%)
Oct 23, 2023 0.0524 0.0568 0.0524 0.0568 33,177 +0.01(+13.60%)
Oct 18, 2023 0.0500 0 -0.01(-11.50%)
Oct 17, 2023 0.0582 0.0582 0.0565 0.0565 4,129,231 +0.01(+13.00%)
Oct 13, 2023 0.0500 2,158,995 +0.00(+0.00%)
Oct 12, 2023 0.0550 0.0550 0.0500 0.0500 702,226 +0.00(+0.00%)
Oct 11, 2023 0.0600 0.0600 0.0500 0.0500 4,380,010 -0.00(-0.20%)
Oct 10, 2023 0.0551 0.0551 0.0501 0.0501 3,603,500 -0.00(-1.76%)
Oct 06, 2023 0.0510 4,192,700 +0.00(+0.00%)
Oct 05, 2023 0.0510 0.0510 0.0510 0.0510 20,000 +0.00(+2.00%)
Oct 04, 2023 0.0500 0.0600 0.0500 0.0500 161,741 -0.01(-13.04%)
Oct 03, 2023 0.0500 0.0575 0.0500 0.0575 4,388,732 +0.01(+14.09%)
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.