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 (%)
Mar 31, 2021 0.0955 0.0990 0.0955 0.0990 150,800 +0.00(+4.21%)
Mar 30, 2021 0.0940 0.0950 0.0900 0.0950 67,050 +0.00(+1.06%)
Mar 29, 2021 0.0930 0.0990 0.0930 0.0940 288,029 +0.00(+1.08%)
Mar 26, 2021 0.1000 0.1000 0.0930 0.0930 554,700 +0.00(+0.00%)
Mar 25, 2021 0.0930 0.1000 0.0930 0.0930 389,247 +0.00(+0.00%)
Mar 24, 2021 0.0988 0.1000 0.0930 0.0930 1,187,541 -0.01(-10.92%)
Mar 23, 2021 0.1080 0.1088 0.0980 0.1044 733,987 +0.01(+7.63%)
Mar 22, 2021 0.0970 0.1080 0.0970 0.0970 77,645 -0.01(-11.82%)
Mar 19, 2021 0.1100 0.1100 0.1000 0.1100 96,700 +0.00(+3.29%)
Mar 18, 2021 0.1050 0.1080 0.0940 0.1065 263,751 -0.00(-1.39%)
Mar 17, 2021 0.0930 0.1080 0.0930 0.1080 520,100 -0.00(-1.82%)
Mar 16, 2021 0.1100 0.1100 0.1013 0.1100 10,500 +0.00(+0.18%)
Mar 15, 2021 0.1000 0.1098 0.1000 0.1098 73,640 +0.01(+9.91%)
Mar 12, 2021 0.1000 0.1000 0.0999 0.0999 1,734,900 -0.00(-3.01%)
Mar 11, 2021 0.1030 0.1030 0.0930 0.1030 60,006 +0.01(+11.35%)
Mar 10, 2021 0.0925 0.0987 0.0925 0.0925 65,200 -0.01(-9.31%)
Mar 09, 2021 0.0938 0.1020 0.0925 0.1020 210,271 +0.00(+3.03%)
Mar 08, 2021 0.1000 0.1040 0.0940 0.0990 34,309 -0.01(-6.60%)
Mar 05, 2021 0.1060 0.1060 0.0950 0.1060 451,400 +0.01(+10.42%)
Mar 04, 2021 0.0980 0.1080 0.0960 0.0960 244,354 -0.01(-7.25%)
Mar 03, 2021 0.0925 0.1035 0.0925 0.1035 33,698 +0.01(+8.95%)
Mar 02, 2021 0.0980 0.1000 0.0950 0.0950 219,337 -0.00(-4.04%)
Mar 01, 2021 0.0950 0.0990 0.0950 0.0990 1,137,720 +0.01(+8.79%)
Feb 26, 2021 0.0916 0.0980 0.0910 0.0910 96,600 -0.00(-0.55%)
Feb 25, 2021 0.0963 0.0963 0.0915 0.0915 2,000 -0.00(-0.54%)
Feb 24, 2021 0.0920 0.0920 0.0920 0.0920 336,315 +0.00(+0.00%)
Feb 23, 2021 0.0920 0.1020 0.0920 0.0920 1,032,035 +0.00(+0.00%)
Feb 22, 2021 0.0975 0.0997 0.0920 0.0920 441,378 -0.01(-8.73%)
Feb 19, 2021 0.0975 0.1008 0.0933 0.1008 2,200 +0.01(+9.57%)
Feb 18, 2021 0.0920 0.0920 0.0920 0.0920 165,303 -0.01(-8.00%)
Feb 17, 2021 0.0998 0.1000 0.0915 0.1000 38,435 -0.00(-4.76%)
Feb 16, 2021 0.0940 0.1050 0.0940 0.1050 119,651 -0.01(-4.55%)
Feb 12, 2021 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Feb 11, 2021 0.1100 0.1100 0.1100 0.1100 524,898 +0.00(+1.38%)
Feb 10, 2021 0.1008 0.1091 0.0930 0.1085 370,111 +0.00(+2.17%)
Feb 09, 2021 0.0933 0.1097 0.0915 0.1062 141,777 +0.00(+3.51%)
Feb 08, 2021 0.0998 0.0998 0.1026 31,380 +0.00(+2.81%)
Feb 05, 2021 0.0950 0.1000 0.0950 0.0998 28,100 +0.00(+2.89%)
Feb 04, 2021 0.1044 0.1044 0.0970 0.0970 23,545 +0.00(+0.00%)
Feb 03, 2021 0.1005 0.1005 0.0970 0.0970 918,400 -0.01(-6.55%)
Feb 02, 2021 0.1020 0.1060 0.0950 0.1038 463,587 +0.00(+1.76%)
Feb 01, 2021 0.0985 0.1020 0.0950 0.1020 125,403 +0.00(+3.03%)
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%)
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.