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, 2022 0.0650 0.0800 0.0500 0.0800 67,326 +0.01(+14.29%)
Sep 29, 2022 0.0520 0.0700 0.0520 0.0700 118,005 +0.01(+25.00%)
Sep 28, 2022 0.0700 0.0700 0.0520 0.0560 321,558 +0.00(+7.69%)
Sep 27, 2022 0.0761 0.0761 0.0520 0.0520 140,680 -0.02(-25.71%)
Sep 26, 2022 0.0600 0.0700 0.0600 0.0700 125,454 +0.02(+34.62%)
Sep 23, 2022 0.0700 0.0700 0.0520 0.0520 98,627 -0.01(-14.75%)
Sep 22, 2022 0.0610 0.0610 0.0610 0.0610 5,211 -0.00(-4.39%)
Sep 20, 2022 0.0638 144,000 +0.00(+6.33%)
Sep 19, 2022 0.0570 0.0600 0.0570 0.0600 44,717 +0.00(+5.26%)
Sep 16, 2022 0.0700 0.0700 0.0450 0.0570 79,357 -0.00(-2.06%)
Sep 15, 2022 0.0664 0.0700 0.0582 0.0582 442,300 +0.00(+5.82%)
Sep 13, 2022 0.0550 0 -0.01(-13.39%)
Sep 12, 2022 0.0700 0.0700 0.0635 0.0635 51,000 +0.00(+1.60%)
Sep 09, 2022 0.0700 0.0700 0.0625 0.0625 276,200 +0.01(+13.64%)
Sep 07, 2022 0.0550 0 +0.00(+0.00%)
Sep 06, 2022 0.0625 0.0700 0.0550 0.0550 74,357 -0.00(-4.35%)
Sep 02, 2022 0.0780 0.0780 0.0422 0.0575 400,289 -0.00(-4.17%)
Sep 01, 2022 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Aug 31, 2022 0.0699 0.0699 0.0600 0.0600 50,300 -0.01(-14.29%)
Aug 30, 2022 0.0700 0.0700 0.0700 0.0700 239 +0.01(+16.67%)
Aug 29, 2022 0.0600 0.0600 0.0600 0.0600 76,000 -0.01(-14.29%)
Aug 26, 2022 0.0650 0.0700 0.0650 0.0700 313,000 -0.00(-6.67%)
Aug 25, 2022 0.0600 0.0750 0.0600 0.0750 26,426 +0.00(+7.14%)
Aug 24, 2022 0.0800 0.0800 0.0680 0.0700 22,940 -0.01(-12.50%)
Aug 23, 2022 0.0600 0.0800 0.0600 0.0800 110,707 +0.00(+0.00%)
Aug 22, 2022 0.0800 0.0800 0.0600 0.0800 152,067 +0.01(+21.77%)
Aug 19, 2022 0.0780 0.0800 0.0657 0.0657 21,448 -0.00(-0.76%)
Aug 18, 2022 0.0700 0.0700 0.0662 0.0662 74,850 -0.00(-2.93%)
Aug 17, 2022 0.0682 0.0682 0.0600 0.0682 64,000 +0.00(+0.29%)
Aug 16, 2022 0.0630 0.0680 0.0630 0.0680 107,505 +0.01(+13.33%)
Aug 15, 2022 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Aug 11, 2022 0.0600 9,375 -0.01(-11.76%)
Aug 10, 2022 0.0680 0.0800 0.0680 0.0680 14,009 +0.01(+13.33%)
Aug 09, 2022 0.0800 0.0800 0.0600 0.0600 134,486 -0.01(-14.29%)
Aug 08, 2022 0.0800 0.0800 0.0700 0.0700 75,240 +0.01(+16.67%)
Aug 05, 2022 0.0800 0.0800 0.0600 0.0600 47,010 -0.02(-25.00%)
Aug 04, 2022 0.0432 0.0800 0.0432 0.0800 19,425 +0.02(+43.37%)
Aug 03, 2022 0.0661 0.0661 0.0558 0.0558 115,034 -0.01(-18.90%)
Aug 02, 2022 0.0797 0.0800 0.0612 0.0688 288,202 +0.01(+27.41%)
Aug 01, 2022 0.0800 0.0800 0.0428 0.0540 30,631 -0.03(-32.50%)
Jul 29, 2022 0.0545 0.0800 0.0545 0.0800 3,904 +0.04(+95.12%)
Jul 28, 2022 0.0670 0.0670 0.0410 0.0410 40,173 -0.03(-37.88%)
Jul 27, 2022 0.0660 0.0700 0.0660 0.0660 379,800 +0.00(+6.45%)
Jul 25, 2022 0.0620 0 -0.01(-8.82%)
Jul 22, 2022 0.0680 0.0680 0.0680 0.0680 103,400 +0.00(+1.49%)
Jul 18, 2022 0.0670 0 +0.00(+0.00%)
Jul 15, 2022 0.0670 0.0670 0.0635 0.0670 102,200 +0.01(+11.67%)
Jul 14, 2022 0.0660 0.0660 0.0600 0.0600 260,926 -0.00(-6.40%)
Jul 13, 2022 0.0641 0.0641 0.0641 0.0641 15,000 -0.00(-4.33%)
Jul 12, 2022 0.0670 0.0670 0.0670 0.0670 167,000 -0.00(-1.33%)
Jul 08, 2022 0.0679 0 +0.00(+5.93%)
Jul 07, 2022 0.0641 0.0641 0.0641 0.0641 1,000 +0.00(+0.00%)
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.