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 (%)
Jun 30, 2023 0.0650 0.0650 0.0625 0.0625 4,904 +0.00(+0.81%)
Jun 27, 2023 0.0620 0 +0.00(+3.33%)
Jun 26, 2023 0.0650 0.0650 0.0600 0.0600 2,549,370 -0.01(-7.69%)
Jun 23, 2023 0.0625 0.0650 0.0600 0.0650 3,017,499 +0.01(+8.33%)
Jun 20, 2023 0.0600 4,656,556 +0.00(+0.00%)
Jun 16, 2023 0.0640 0.0645 0.0600 0.0600 1,788,001 -0.01(-8.40%)
Jun 15, 2023 0.0655 0.0655 0.0619 0.0655 211,052 +0.00(+2.34%)
Jun 14, 2023 0.0655 0.0655 0.0640 0.0640 4,941,050 -0.00(-3.90%)
Jun 12, 2023 0.0666 240,810 -0.00(-4.86%)
Jun 09, 2023 0.0675 0.0700 0.0675 0.0700 21,995 +0.01(+9.72%)
Jun 08, 2023 0.0601 0.0638 0.0600 0.0638 58,300 +0.00(+0.00%)
Jun 06, 2023 0.0638 45,000 +0.00(+3.07%)
Jun 05, 2023 0.0700 0.0700 0.0619 0.0619 417,136 +0.00(+3.17%)
Jun 02, 2023 0.0800 0.0800 0.0600 0.0600 41,873 -0.01(-14.29%)
Jun 01, 2023 0.0700 0.0700 0.0700 0.0700 21,954 +0.01(+16.67%)
May 30, 2023 0.0600 77,540 -0.01(-7.69%)
May 26, 2023 0.0700 0.0700 0.0650 0.0650 165,588 +0.01(+8.33%)
May 22, 2023 0.0600 0 -0.00(-3.23%)
May 16, 2023 0.0620 0 +0.00(+0.00%)
May 15, 2023 0.0660 0.0660 0.0620 0.0620 62,526 +0.00(+1.47%)
May 12, 2023 0.0611 0.0611 0.0611 0.0611 56,000 +0.00(+1.83%)
May 11, 2023 0.0700 0.0700 0.0600 0.0600 21,893 -0.01(-11.76%)
May 10, 2023 0.0680 0.0680 0.0680 0.0680 24,000 -0.01(-14.89%)
May 05, 2023 0.0799 0 -0.00(-0.13%)
May 04, 2023 0.0800 0.0800 0.0800 0.0800 178,630 +0.01(+17.65%)
May 03, 2023 0.0680 0.0680 0.0680 0.0680 58,823 +0.00(+0.44%)
May 02, 2023 0.0734 0.0800 0.0630 0.0677 86,000 -0.00(-6.62%)
May 01, 2023 0.0610 0.0800 0.0610 0.0725 61,226 +0.01(+8.21%)
Apr 28, 2023 0.0800 0.0800 0.0670 0.0670 3,600 +0.00(+1.52%)
Apr 27, 2023 0.0800 0.0800 0.0656 0.0660 22,700 -0.00(-6.38%)
Apr 26, 2023 0.0800 0.0800 0.0705 0.0705 338,170 +0.00(+0.71%)
Apr 25, 2023 0.0700 0.0700 0.0700 0.0700 19,481 -0.01(-9.09%)
Apr 24, 2023 0.0770 0.0770 0.0770 0.0770 3,001 -0.00(-2.53%)
Apr 21, 2023 0.0790 0.0790 0.0790 0.0790 7,388 +0.02(+27.42%)
Apr 20, 2023 0.0675 0.0700 0.0620 0.0620 63,564 +0.00(+1.64%)
Apr 19, 2023 0.0635 0.0700 0.0600 0.0610 24,230 -0.01(-7.58%)
Apr 18, 2023 0.0660 0.0660 0.0660 0.0660 109,274 -0.00(-5.71%)
Apr 17, 2023 0.0675 0.0700 0.0650 0.0700 422,229 -0.01(-12.39%)
Apr 14, 2023 0.0799 0.0799 0.0799 0.0799 57,306 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0799 0.0600 0.0799 98,310 +0.02(+33.17%)
Apr 12, 2023 0.0800 0.0800 0.0600 0.0600 1,230 -0.02(-25.00%)
Apr 11, 2023 0.0600 0.0800 0.0600 0.0800 27,643 +0.01(+20.30%)
Apr 10, 2023 0.0500 0.0799 0.0500 0.0665 34,964 +0.01(+9.02%)
Apr 05, 2023 0.0610 40,500 -0.01(-12.86%)
Apr 04, 2023 0.0800 0.0800 0.0600 0.0700 74,748 -0.00(-5.02%)
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.