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 (%)
Sep 30, 2021 0.0680 0.0680 0.0680 0.0680 2,549,546 -0.00(-2.86%)
Sep 29, 2021 0.0636 0.0700 0.0596 0.0700 351,757 +0.00(+0.72%)
Sep 28, 2021 0.0643 0.0695 0.0643 0.0695 144,550 +0.00(+4.04%)
Sep 27, 2021 0.0668 0.0668 0.0640 0.0668 7,400 +0.00(+3.25%)
Sep 24, 2021 0.0660 0.0674 0.0647 0.0647 2,346,983 -0.00(-6.91%)
Sep 23, 2021 0.0695 0.0695 0.0695 0.0695 1,928,475 +0.00(+6.92%)
Sep 22, 2021 0.0650 0.0650 0.0650 0.0650 1,165,669 -0.00(-2.99%)
Sep 17, 2021 0.0670 0.0670 0.0670 1,543,380 -0.00(-0.74%)
Sep 16, 2021 0.0690 0.0701 0.0675 0.0675 1,505,162 -0.00(-6.25%)
Sep 15, 2021 0.0713 0.0720 0.0713 0.0720 2,707,385 +0.00(+0.70%)
Sep 14, 2021 0.0685 0.0750 0.0685 0.0715 1,720,245 -0.00(-3.38%)
Sep 13, 2021 0.0740 0.0740 0.0704 0.0740 1,175,247 +0.01(+10.45%)
Sep 10, 2021 0.0750 0.0750 0.0670 0.0670 5,359,863 -0.00(-1.47%)
Sep 09, 2021 0.0740 0.0740 0.0674 0.0680 2,336,609 -0.01(-9.33%)
Sep 08, 2021 0.0750 0.0750 0.0710 0.0750 2,807,406 +0.01(+11.94%)
Sep 03, 2021 0.0670 0.0670 0.0670 11,434 -0.01(-9.46%)
Sep 02, 2021 0.0670 0.0740 0.0670 0.0740 4,000 +0.01(+8.03%)
Sep 01, 2021 0.0730 0.0740 0.0685 0.0685 540,310 -0.00(-2.14%)
Aug 31, 2021 0.0740 0.0740 0.0700 0.0700 2,218,395 +0.01(+7.69%)
Aug 30, 2021 0.0650 0.0650 0.0650 0.0650 10,000 -0.00(-1.52%)
Aug 27, 2021 0.0660 0.0660 0.0660 0.0660 300 -0.00(-5.71%)
Aug 26, 2021 0.0665 0.0700 0.0630 0.0700 537,641 +0.01(+9.20%)
Aug 25, 2021 0.0641 0.0710 0.0641 0.0641 1,705,314 -0.01(-8.43%)
Aug 24, 2021 0.0700 0.0700 0.0665 0.0700 2,221,002 +0.01(+9.20%)
Aug 23, 2021 0.0710 0.0710 0.0641 0.0641 2,177,240 -0.01(-8.43%)
Aug 20, 2021 0.0700 0.0700 0.0700 0.0700 1,171,073 +0.01(+10.41%)
Aug 19, 2021 0.0634 0.0700 0.0634 0.0634 774,085 -0.01(-13.15%)
Aug 18, 2021 0.0700 0.0730 0.0676 0.0730 3,546,472 +0.00(+4.29%)
Aug 17, 2021 0.0700 0.0750 0.0700 0.0700 22,310 +0.00(+0.00%)
Aug 16, 2021 0.0750 0.0750 0.0700 0.0700 2,397,935 -0.01(-7.89%)
Aug 13, 2021 0.0760 0.0760 0.0760 0.0760 2,057,056 +0.00(+0.00%)
Aug 12, 2021 0.0730 0.0760 0.0700 0.0760 6,480,697 +0.00(+0.00%)
Aug 11, 2021 0.0730 0.0760 0.0730 0.0760 102,943 +0.00(+0.00%)
Aug 10, 2021 0.0700 0.0765 0.0700 0.0760 6,900,666 -0.01(-8.21%)
Aug 09, 2021 0.0798 0.0849 0.0798 0.0828 3,685,814 -0.00(-3.83%)
Aug 06, 2021 0.0861 0.0861 0.0861 0.0861 3,180,643 +0.00(+3.11%)
Aug 05, 2021 0.0793 0.0840 0.0793 0.0835 1,408,503 +0.00(+4.38%)
Aug 04, 2021 0.0773 0.0770 0.0745 0.0800 99,920 +0.00(+3.90%)
Aug 03, 2021 0.0799 0.0800 0.0759 0.0770 1,672,417 +0.01(+11.59%)
Aug 02, 2021 0.0725 0.0725 0.0690 0.0690 183,209 +0.00(+0.00%)
Jul 30, 2021 0.0725 0.0759 0.0690 0.0690 905,406 -0.01(-12.66%)
Jul 29, 2021 0.0714 0.0790 0.0637 0.0790 917,787 -0.00(-1.25%)
Jul 27, 2021 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Jul 23, 2021 0.0780 0.0780 0.0780 0 +0.00(+4.00%)
Jul 22, 2021 0.0840 0.0840 0.0750 0.0750 416,032 -0.00(-0.13%)
Jul 21, 2021 0.0800 0.0800 0.0751 0.0751 751,144 +0.00(+1.49%)
Jul 20, 2021 0.0740 0.0740 0.0730 0.0740 82,864 -0.01(-7.50%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-0.25%)
Jul 15, 2021 0.0802 0.0802 0.0802 379,800 +0.00(+0.25%)
Jul 14, 2021 0.0800 0.0800 0.0800 0.0800 100,000 -0.00(-3.15%)
Jul 12, 2021 0.0826 0.0826 0.0826 930,620 -0.00(-0.72%)
Jul 09, 2021 0.0840 0.0840 0.0832 0.0832 75,699 -0.00(-0.95%)
Jul 07, 2021 0.0840 0.0840 0.0840 490,485 +0.01(+9.09%)
Jul 06, 2021 0.0840 0.0840 0.0770 0.0770 73,988 -0.00(-2.53%)
Jul 02, 2021 0.0790 0.0880 0.0790 0.0790 165,267 -0.01(-8.14%)
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.