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 (%)
Feb 28, 2020 0.1230 0.1230 0.1185 0.1230 34,100 +0.00(+3.80%)
Feb 27, 2020 0.1195 0.1250 0.1185 0.1185 220,754 -0.01(-4.44%)
Feb 26, 2020 0.1240 0.1240 0.1240 0.1240 18,709 -0.01(-4.62%)
Feb 25, 2020 0.1300 0.1300 0.1300 0.1300 61,000 -0.01(-7.14%)
Feb 24, 2020 0.1400 0.1400 0.1380 0.1400 10,928 +0.00(+0.00%)
Feb 21, 2020 0.1400 0.1404 0.1400 0.1400 10,000 -0.00(-1.41%)
Feb 20, 2020 0.1400 0.1420 0.1400 0.1420 5,308 -0.00(-3.20%)
Feb 19, 2020 0.1435 0.1470 0.1435 0.1467 18,752 -0.00(-1.54%)
Feb 18, 2020 0.1490 0.1530 0.1490 0.1490 43,250 +0.00(+0.68%)
Feb 14, 2020 0.1480 0.1480 0.1480 0.1480 34,200 -0.01(-6.92%)
Feb 13, 2020 0.1480 0.1590 0.1440 0.1590 270,225 +0.02(+11.97%)
Feb 12, 2020 0.1420 0.1420 0.1420 0.1420 900 -0.01(-4.18%)
Feb 11, 2020 0.1493 0.1493 0.1482 40,845 -0.00(-0.74%)
Feb 10, 2020 0.1485 0.1485 0.1493 85,100 +0.00(+0.54%)
Feb 07, 2020 0.1530 0.1530 0.1485 0.1485 80,500 -0.00(-2.88%)
Feb 06, 2020 0.1590 0.1590 0.1529 10,000 -0.01(-3.84%)
Feb 04, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.92%)
Feb 03, 2020 0.1560 0.1560 0.1560 0.1560 156 +0.00(+0.00%)
Jan 31, 2020 0.1560 0.1560 0.1560 0.1560 53,900 +0.01(+4.70%)
Jan 30, 2020 0.1490 0.1490 0.1490 0.1490 8,939 -0.02(-9.15%)
Jan 29, 2020 0.1640 0.1640 0.1640 0.1640 3,862 +0.00(+2.50%)
Jan 28, 2020 0.1600 0.1600 0.1600 0.1600 31,153 +0.00(+0.00%)
Jan 27, 2020 0.1470 0.1600 0.1470 0.1600 13,765 -0.00(-0.87%)
Jan 24, 2020 0.1598 0.1598 0.1614 358,720 +0.00(+1.00%)
Jan 23, 2020 0.1620 0.1620 0.1598 102,600 -0.00(-1.36%)
Jan 22, 2020 0.1620 0.1620 0.1620 0.1620 96,420 -0.00(-1.22%)
Jan 21, 2020 0.1585 0.1640 0.1585 0.1640 19,061 -0.02(-10.87%)
Jan 17, 2020 0.1840 0.1840 0.1840 0.1840 8,300 +0.02(+9.26%)
Jan 16, 2020 0.1715 0.1715 0.1684 96,844 -0.00(-1.81%)
Jan 15, 2020 0.1740 0.1740 0.1715 40,000 -0.00(-1.44%)
Jan 14, 2020 0.1740 0.1740 0.1740 0.1740 8,815 +0.00(+1.16%)
Jan 13, 2020 0.1720 0.1720 0.1720 0.1720 151,000 +0.01(+5.26%)
Jan 10, 2020 0.1590 0.1590 0.1634 5,500 +0.00(+2.77%)
Jan 09, 2020 0.1645 0.1645 0.1590 0.1590 8,627 +0.00(+0.63%)
Jan 08, 2020 0.1668 0.1668 0.1580 0.1580 65,582 -0.01(-5.39%)
Jan 07, 2020 0.1670 0.1670 0.1670 0.1670 184,260 +0.01(+6.37%)
Jan 03, 2020 0.1570 0.1570 0.1570 0 +0.00(+0.71%)
Jan 02, 2020 0.1559 0.1559 0.1559 0.1559 1,472,936 -0.00(-1.33%)
Dec 31, 2019 0.1470 0.1580 0.1470 0.1580 12,800 -0.00(-0.63%)
Dec 30, 2019 0.1680 0.1680 0.1500 0.1590 3,367,877 -0.01(-4.79%)
Dec 27, 2019 0.1670 0.1670 0.1670 0.1670 3,547,100 +0.01(+6.37%)
Dec 26, 2019 0.1547 0.1570 0.1525 0.1570 3,585,100 +0.00(+0.32%)
Dec 23, 2019 0.1565 0.1565 0.1565 0 -0.00(-2.19%)
Dec 20, 2019 0.1540 0.1600 0.1540 0.1600 12,098,001 +0.01(+7.96%)
Dec 19, 2019 0.1482 0.1482 0.1482 13,219,800 +0.00(+0.00%)
Dec 18, 2019 0.1540 0.1540 0.1482 6,073,850 -0.01(-3.77%)
Dec 12, 2019 0.1540 0.1540 0.1540 0 +0.00(+2.67%)
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.